ELN.MI - EL.En. S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201830,3630,4629,2829,5429,5438.309
18 mag 201831,5031,5029,8230,0830,0894.125
17 mag 201831,2631,7230,7031,4031,40136.194
16 mag 201830,1831,0829,1831,0031,00236.081
15 mag 201831,7233,4629,8630,0430,04444.984
14 mag 201833,4033,5030,5232,0432,04190.203
11 mag 201833,8434,0033,2033,4833,4854.623
10 mag 201834,4034,4033,5233,6633,6627.190
09 mag 201833,5434,4833,5434,2434,2462.695
08 mag 201834,2834,2833,1033,5433,5450.245
07 mag 201834,5234,5234,0434,1634,1624.275
04 mag 201834,6034,8234,0034,2834,2872.233
03 mag 201833,6234,6033,3234,5434,54175.785
02 mag 201832,7033,8832,4033,8233,82128.774
30 apr 201832,7633,0032,2832,7232,7224.637
27 apr 201832,7833,1032,5632,7632,7645.041
26 apr 201832,8432,8432,3432,6032,6037.638
25 apr 201832,7232,8632,0832,7032,7039.809
24 apr 201832,7032,9832,4832,7632,7639.270
23 apr 201832,2232,8831,9832,8632,8642.297
20 apr 201832,5032,5631,5432,0232,02127.751
19 apr 201832,9032,9832,2032,2832,2867.186
18 apr 201832,4633,1032,2432,9032,9087.913
17 apr 201833,0033,0631,8432,4032,4076.795
16 apr 201833,4834,0032,8233,0033,0063.558
13 apr 201832,8033,8832,5833,7233,72233.956
12 apr 201832,1033,4032,1032,5632,56176.492
11 apr 201833,3033,3031,6231,9431,94105.618
10 apr 201834,0034,1833,1033,2033,20106.667
09 apr 201832,2634,1232,2633,9633,96315.173
06 apr 201832,0632,4431,7232,2032,2074.791
05 apr 201832,5032,5831,8832,0032,00102.325
04 apr 201831,8832,2431,0432,2432,24129.641
03 apr 201832,2432,3831,5631,9431,9443.803
29 mar 201832,9432,9431,8032,4032,4083.992
28 mar 201831,3432,7831,1232,7632,76276.036
27 mar 201831,6232,4031,4631,5031,50189.248
26 mar 201831,9432,1830,8031,1431,14130.758
23 mar 201831,1632,1830,6232,1832,18274.824
22 mar 201832,2032,5431,2031,6231,62181.262
21 mar 201831,2032,6431,2032,2032,20217.316
20 mar 201831,4231,7030,7631,3031,30159.530
19 mar 201830,3431,5030,2631,4031,40183.520
16 mar 201830,2030,8228,3630,3030,30341.585
15 mar 201829,2030,7028,9030,4830,48387.522
14 mar 201828,3629,2028,3628,8028,80195.440
13 mar 201827,9229,3027,8628,4228,42354.514
12 mar 201827,0428,0427,0028,0028,00107.548
09 mar 201827,2627,2626,8027,0227,0268.497
08 mar 201826,4227,3226,4227,1027,1079.683
07 mar 201826,2426,7425,7826,6226,6262.282
06 mar 201825,3426,8025,3226,1226,12181.418
05 mar 201824,5025,2424,1624,9624,96119.186
02 mar 201825,3825,5824,6024,6024,6084.331
01 mar 201825,7025,9625,2625,7025,7079.006
28 feb 201825,8026,3825,5625,7625,76131.257
27 feb 201826,3026,5025,7225,7625,76146.065
26 feb 201825,8026,4625,5426,3026,30125.967
23 feb 201826,4426,4825,7025,7025,7064.042
22 feb 201826,2426,3625,8026,2626,2683.234
21 feb 201826,8626,8626,2626,2626,2638.226
20 feb 201826,5826,9426,5226,6026,6027.967
19 feb 201827,7627,8026,5626,8426,84130.520
16 feb 201826,5227,7026,5227,7027,70186.820
15 feb 201826,2626,7626,0826,4826,48126.868
14 feb 201825,2226,4025,0426,1826,18234.511
13 feb 201825,7425,7625,0225,1825,18118.670
12 feb 201825,3225,9425,3025,4025,40150.311
09 feb 201827,0027,0824,8025,0225,02259.791
08 feb 201827,6628,2827,0227,2827,28176.159
07 feb 201828,0028,1427,1027,6027,60173.239
06 feb 201827,0827,7826,5027,6427,64230.457
05 feb 201827,7828,3427,3627,9627,96131.659
02 feb 201828,9028,9028,1028,2028,2087.508
01 feb 201829,6629,7428,5428,8828,88116.088
31 gen 201828,2029,7027,9629,5629,56327.391
30 gen 201828,4829,2427,1828,2028,20494.985
29 gen 201828,5229,2827,9428,4828,4895.047
26 gen 201826,8028,5026,7628,5028,50284.915
25 gen 201826,2627,3626,2626,9426,9479.941
24 gen 201826,9027,2026,5026,5026,5094.285
23 gen 201827,3827,4626,6826,9826,9895.242
22 gen 201827,3827,5026,9427,4027,4072.652
19 gen 201826,3027,5826,3027,3427,34199.051
18 gen 201826,5226,5826,1426,5026,5051.026
17 gen 201826,2826,7426,1226,4826,4849.604
16 gen 201826,0626,7025,6826,4026,4062.477
15 gen 201826,2826,5825,8225,9225,9236.734
12 gen 201826,7426,7426,1826,5026,5034.730
11 gen 201826,4026,7426,1426,5426,5456.182
10 gen 201826,6026,7426,1226,3026,3047.352
09 gen 201826,5026,8826,5026,7426,7454.238
08 gen 201827,5027,5026,5026,6026,6084.236
05 gen 201825,6827,4825,6227,2827,2895.280
04 gen 201825,4226,0025,4225,5425,5449.710
03 gen 201825,6225,9025,2625,4625,4652.780
02 gen 201826,2226,2825,5325,6125,6146.181
29 dic 201726,3526,3525,6526,0326,0340.914
28 dic 201726,2526,7726,2526,3026,3026.929
27 dic 201726,3926,6026,1826,5026,5053.305
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità