Italia markets closed

Endesa, S.A. (ENA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,65-0,82 (-4,47%)
In data: 09:56AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202417,7817,7817,6517,6517,653
27 giu 202418,4718,4718,4718,4718,47-
27 giu 20240.5 Dividendo
26 giu 202419,0619,0619,0619,0618,56-
25 giu 202418,9719,1718,9719,0718,56420
24 giu 202418,8119,0618,8119,0618,56130
21 giu 202419,0619,0619,0619,0618,56-
20 giu 202418,8019,0518,8019,0518,553
19 giu 202418,7018,7018,7018,7018,21-
18 giu 202418,2018,2018,2018,2017,73-
17 giu 202418,5318,5318,5318,5318,04-
14 giu 202418,3318,3318,3318,3317,85-
13 giu 202418,2918,2918,2918,2917,81-
12 giu 202418,1718,1718,1718,1717,69-
11 giu 202418,4518,4518,2518,2517,77250
10 giu 202418,3018,3018,3018,3017,82-
07 giu 202418,6018,7618,6018,7618,27590
06 giu 202418,5618,5618,5618,5618,07-
05 giu 202418,6518,6518,5018,5018,014
04 giu 202418,4318,4318,4318,4317,95-
03 giu 202418,2818,4418,2818,4417,9664
31 mag 202418,0418,0418,0418,0417,57-
30 mag 202417,9318,1517,9318,1517,67300
29 mag 202418,2318,2318,0918,0917,624
28 mag 202418,2518,4118,2518,4117,93220
27 mag 202418,0818,2418,0818,2417,76200
24 mag 202418,1318,1318,1318,1317,65-
23 mag 202418,4518,4518,4518,4517,97-
22 mag 202418,1718,5018,1718,5018,0150
21 mag 202418,2518,2518,0918,1717,692.304
20 mag 202418,1518,1518,1518,1517,67-
17 mag 202418,1418,1418,0918,0917,624
16 mag 202418,1218,1218,1218,1217,64-
15 mag 202418,0718,0718,0718,0717,59170
14 mag 202417,7517,9717,7517,9717,501.900
13 mag 202417,9117,9117,8017,8017,334
10 mag 202417,6117,9117,6117,9117,444
09 mag 202417,5717,5717,4917,4917,0330
08 mag 202417,5017,5017,2517,2516,794
07 mag 202417,3017,3017,3017,3016,84-
06 mag 202417,1617,2717,1617,2716,82800
03 mag 202417,1917,1917,1917,1916,74-
02 mag 202417,0117,3417,0117,3416,89230
30 apr 202417,0517,2617,0517,0916,651.590
29 apr 202416,9817,1116,9817,1116,6625
26 apr 202417,0017,0017,0017,0016,55-
25 apr 202417,0217,0217,0217,0216,58-
24 apr 202417,1517,1917,1517,1916,744
23 apr 202417,0617,0617,0617,0616,61-
22 apr 202417,3817,3817,1417,1416,69200
19 apr 202417,5017,5017,3917,3916,93120
18 apr 202417,3617,3617,3617,3616,90-
17 apr 202417,0817,3017,0817,3016,85400
16 apr 202416,3016,3016,3016,3015,87-
15 apr 202417,2217,2217,2217,2216,76-
12 apr 202416,7916,7916,7916,7916,35-
11 apr 202416,8417,0216,8417,0216,574
10 apr 202417,2517,2517,2517,2516,79-
09 apr 202416,9317,3116,9317,3116,851.780
08 apr 202417,0017,0017,0017,0016,551.000
05 apr 202416,8916,8916,8916,8916,44-
04 apr 202416,8116,8116,8116,8116,36-
03 apr 202416,7316,7316,7316,7316,29-
02 apr 202417,2417,2416,9116,9116,47927
28 mar 202417,0017,0017,0017,0016,55-
27 mar 202416,6816,6816,6816,6816,25-
26 mar 202416,7216,7216,7216,7216,28-
25 mar 202416,5616,5616,5616,5616,13-
22 mar 202416,1316,1316,1316,1315,71-
21 mar 202416,4016,4016,3016,3015,8770
20 mar 202416,1516,3916,1516,3915,96250
19 mar 202416,3516,3516,3516,3515,93150
18 mar 202416,2416,2416,1916,2215,79700
15 mar 202416,0316,0316,0316,0315,61-
14 mar 202416,2316,2316,1616,1615,73100
13 mar 202415,9015,9015,9015,9015,48-
12 mar 202416,4316,4816,1516,1515,72304
11 mar 202416,5016,5016,4916,4916,06400
08 mar 202416,8816,8816,5716,5716,14360
07 mar 202416,6916,6916,6916,6916,25-
06 mar 202416,3716,3716,3716,3715,94-
05 mar 202415,9715,9715,9715,9715,55-
04 mar 202416,0016,1115,9916,1115,69679
01 mar 202416,6416,6416,5016,5016,07100
29 feb 202416,0116,2416,0116,2415,81191
28 feb 202416,4916,4916,4916,4916,05-
27 feb 202416,5116,5516,5116,5516,11100
26 feb 202416,6516,6616,6516,6616,221.800
23 feb 202416,6916,6916,6916,6916,25120
22 feb 202416,9016,9416,9016,9416,501.100
21 feb 202416,6716,7016,6716,7016,26100
20 feb 202416,5016,6716,5016,6716,23200
19 feb 202416,4016,6016,4016,6016,162.000
16 feb 202416,9016,9016,5016,5016,07534
15 feb 202416,8917,0016,8917,0016,551.500
14 feb 202417,1417,1416,9916,9916,54130
13 feb 202417,2817,2817,2517,2516,80252
12 feb 202417,0017,0017,0017,0016,55-
09 feb 202417,4017,4017,2317,2316,774
08 feb 202417,5217,5217,5217,5217,06-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...