ENAV S.p.A. (ENAV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:06PM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 4,3360 | 4,3760 | 4,2800 | 4,3620 | 4,3620 | 274.652 |
| 05 ago 2022 | 4,2700 | 4,3040 | 4,2320 | 4,2940 | 4,2940 | 278.442 |
| 04 ago 2022 | 4,4040 | 4,4040 | 4,2020 | 4,2460 | 4,2460 | 421.937 |
| 03 ago 2022 | 4,2800 | 4,4340 | 4,2500 | 4,3760 | 4,3760 | 379.962 |
| 02 ago 2022 | 4,2600 | 4,2880 | 4,2360 | 4,2640 | 4,2640 | 196.107 |
| 01 ago 2022 | 4,3000 | 4,3220 | 4,2360 | 4,2520 | 4,2520 | 181.014 |
| 29 lug 2022 | 4,2280 | 4,3100 | 4,2280 | 4,2620 | 4,2620 | 390.737 |
| 28 lug 2022 | 4,1780 | 4,2000 | 4,1480 | 4,2000 | 4,2000 | 156.797 |
| 27 lug 2022 | 4,2300 | 4,2400 | 4,1360 | 4,1780 | 4,1780 | 115.488 |
| 26 lug 2022 | 4,1520 | 4,2240 | 4,1520 | 4,2040 | 4,2040 | 216.398 |
| 25 lug 2022 | 4,2280 | 4,2500 | 4,1260 | 4,1440 | 4,1440 | 227.220 |
| 22 lug 2022 | 4,0960 | 4,2300 | 4,0960 | 4,2180 | 4,2180 | 308.905 |
| 21 lug 2022 | 4,0720 | 4,1360 | 4,0340 | 4,0940 | 4,0940 | 273.886 |
| 20 lug 2022 | 4,2020 | 4,2260 | 4,1040 | 4,1100 | 4,1100 | 264.499 |
| 19 lug 2022 | 4,0840 | 4,2480 | 4,0840 | 4,2100 | 4,2100 | 253.011 |
| 18 lug 2022 | 4,0800 | 4,1120 | 4,0600 | 4,0900 | 4,0900 | 152.277 |
| 15 lug 2022 | 4,0300 | 4,0800 | 4,0080 | 4,0700 | 4,0700 | 149.859 |
| 14 lug 2022 | 4,0200 | 4,0500 | 3,9780 | 4,0240 | 4,0240 | 220.405 |
| 13 lug 2022 | 3,9920 | 4,0460 | 3,9840 | 4,0200 | 4,0200 | 105.502 |
| 12 lug 2022 | 3,9820 | 4,0500 | 3,9620 | 4,0060 | 4,0060 | 245.525 |
| 11 lug 2022 | 3,9580 | 4,0040 | 3,9500 | 3,9900 | 3,9900 | 124.790 |
| 08 lug 2022 | 3,9440 | 4,0040 | 3,9440 | 3,9980 | 3,9980 | 189.223 |
| 07 lug 2022 | 3,9460 | 3,9860 | 3,9340 | 3,9740 | 3,9740 | 243.119 |
| 06 lug 2022 | 3,9780 | 3,9780 | 3,8960 | 3,9160 | 3,9160 | 181.894 |
| 05 lug 2022 | 3,9820 | 3,9880 | 3,8740 | 3,9140 | 3,9140 | 345.482 |
| 04 lug 2022 | 3,9880 | 4,0140 | 3,9000 | 3,9420 | 3,9420 | 201.084 |
| 01 lug 2022 | 3,9500 | 4,0100 | 3,9340 | 3,9880 | 3,9880 | 125.926 |
| 30 giu 2022 | 4,0000 | 4,0520 | 3,9580 | 3,9860 | 3,9860 | 408.312 |
| 29 giu 2022 | 4,0940 | 4,1000 | 4,0380 | 4,0580 | 4,0580 | 181.143 |
| 28 giu 2022 | 4,2120 | 4,2760 | 4,0760 | 4,1160 | 4,1160 | 416.311 |
| 27 giu 2022 | 4,1800 | 4,2200 | 4,1560 | 4,2120 | 4,2120 | 518.358 |
| 24 giu 2022 | 4,0680 | 4,1420 | 4,0680 | 4,1300 | 4,1300 | 285.059 |
| 23 giu 2022 | 4,0260 | 4,0840 | 4,0040 | 4,0540 | 4,0540 | 214.319 |
| 22 giu 2022 | 3,9880 | 4,0580 | 3,9880 | 4,0220 | 4,0220 | 473.568 |
| 21 giu 2022 | 4,1280 | 4,1300 | 4,0260 | 4,0300 | 4,0300 | 143.584 |
| 20 giu 2022 | 4,0340 | 4,0900 | 4,0040 | 4,0760 | 4,0760 | 100.736 |
| 17 giu 2022 | 3,9740 | 4,0540 | 3,9600 | 4,0280 | 4,0280 | 328.315 |
| 16 giu 2022 | 3,9400 | 3,9820 | 3,8780 | 3,9520 | 3,9520 | 533.885 |
| 15 giu 2022 | 3,9200 | 4,1100 | 3,9000 | 3,9460 | 3,9460 | 373.985 |
| 14 giu 2022 | 3,9800 | 3,9960 | 3,8500 | 3,8740 | 3,8740 | 394.520 |
| 13 giu 2022 | 3,9980 | 4,0200 | 3,8560 | 3,8960 | 3,8960 | 320.216 |
| 10 giu 2022 | 4,1600 | 4,1840 | 3,9960 | 4,0420 | 4,0420 | 608.019 |
| 09 giu 2022 | 4,2340 | 4,2880 | 4,1900 | 4,2000 | 4,2000 | 518.313 |
| 08 giu 2022 | 4,3000 | 4,3400 | 4,2440 | 4,2720 | 4,2720 | 230.814 |
| 07 giu 2022 | 4,3080 | 4,3160 | 4,2260 | 4,3000 | 4,3000 | 310.794 |
| 06 giu 2022 | 4,3260 | 4,3900 | 4,3200 | 4,3540 | 4,3540 | 317.705 |
| 03 giu 2022 | 4,2940 | 4,3100 | 4,2700 | 4,2720 | 4,2720 | 164.422 |
| 02 giu 2022 | 4,3000 | 4,3200 | 4,2700 | 4,2860 | 4,2860 | 79.380 |
| 01 giu 2022 | 4,3400 | 4,3620 | 4,2960 | 4,2960 | 4,2960 | 173.956 |
| 31 mag 2022 | 4,3500 | 4,3520 | 4,2920 | 4,3060 | 4,3060 | 389.756 |
| 30 mag 2022 | 4,2660 | 4,3560 | 4,2660 | 4,3500 | 4,3500 | 471.587 |
| 27 mag 2022 | 4,2900 | 4,2900 | 4,2380 | 4,2660 | 4,2660 | 182.904 |
| 26 mag 2022 | 4,2860 | 4,2980 | 4,2500 | 4,2700 | 4,2700 | 261.437 |
| 25 mag 2022 | 4,2880 | 4,2960 | 4,2280 | 4,2600 | 4,2600 | 228.707 |
| 24 mag 2022 | 4,2900 | 4,3280 | 4,2360 | 4,2360 | 4,2360 | 147.618 |
| 23 mag 2022 | 4,3240 | 4,4060 | 4,3140 | 4,3560 | 4,3560 | 452.129 |
| 20 mag 2022 | 4,3160 | 4,3400 | 4,2200 | 4,2900 | 4,2900 | 227.378 |
| 19 mag 2022 | 4,2480 | 4,3380 | 4,2480 | 4,2920 | 4,2920 | 389.274 |
| 18 mag 2022 | 4,3420 | 4,3620 | 4,2800 | 4,3060 | 4,3060 | 317.207 |
| 17 mag 2022 | 4,2560 | 4,3720 | 4,2560 | 4,3220 | 4,3220 | 313.515 |
| 16 mag 2022 | 4,2100 | 4,2920 | 4,1660 | 4,2360 | 4,2360 | 489.346 |
| 13 mag 2022 | 4,1200 | 4,2120 | 4,1200 | 4,2120 | 4,2120 | 220.399 |
| 12 mag 2022 | 4,2340 | 4,3040 | 4,1260 | 4,1620 | 4,1620 | 569.682 |
| 11 mag 2022 | 4,3260 | 4,3500 | 4,2440 | 4,3380 | 4,3380 | 390.507 |
| 10 mag 2022 | 4,2460 | 4,3000 | 4,2120 | 4,2500 | 4,2500 | 288.199 |
| 09 mag 2022 | 4,2800 | 4,3280 | 4,2120 | 4,2120 | 4,2120 | 407.939 |
| 06 mag 2022 | 4,4460 | 4,4460 | 4,3160 | 4,3160 | 4,3160 | 481.209 |
| 05 mag 2022 | 4,4900 | 4,5180 | 4,4180 | 4,4420 | 4,4420 | 293.364 |
| 04 mag 2022 | 4,5000 | 4,5000 | 4,4220 | 4,4220 | 4,4220 | 357.288 |
| 03 mag 2022 | 4,4180 | 4,4560 | 4,3640 | 4,4480 | 4,4480 | 351.083 |
| 02 mag 2022 | 4,3740 | 4,4680 | 4,3140 | 4,3640 | 4,3640 | 319.646 |
| 29 apr 2022 | 4,3620 | 4,4260 | 4,3320 | 4,4060 | 4,4060 | 331.814 |
| 28 apr 2022 | 4,4280 | 4,4500 | 4,3360 | 4,3820 | 4,3820 | 237.388 |
| 27 apr 2022 | 4,4440 | 4,4440 | 4,3440 | 4,4000 | 4,4000 | 285.885 |
| 26 apr 2022 | 4,4600 | 4,5000 | 4,3860 | 4,4500 | 4,4500 | 412.208 |
| 25 apr 2022 | 4,3840 | 4,4360 | 4,2960 | 4,4300 | 4,4300 | 427.156 |
| 22 apr 2022 | 4,4800 | 4,4960 | 4,1600 | 4,4320 | 4,4320 | 1.645.239 |
| 21 apr 2022 | 4,7000 | 4,7440 | 4,5080 | 4,5080 | 4,5080 | 599.042 |
| 20 apr 2022 | 4,7020 | 4,7100 | 4,6280 | 4,7000 | 4,7000 | 425.019 |
| 19 apr 2022 | 4,6560 | 4,7000 | 4,5920 | 4,7000 | 4,7000 | 669.265 |
| 14 apr 2022 | 4,5200 | 4,7080 | 4,5020 | 4,6880 | 4,6880 | 1.120.632 |
| 13 apr 2022 | 4,4260 | 4,5160 | 4,3820 | 4,5020 | 4,5020 | 502.197 |
| 12 apr 2022 | 4,4420 | 4,4980 | 4,3940 | 4,4260 | 4,4260 | 366.607 |
| 11 apr 2022 | 4,2840 | 4,4940 | 4,2840 | 4,4940 | 4,4940 | 761.354 |
| 08 apr 2022 | 4,2780 | 4,3800 | 4,2520 | 4,3180 | 4,3180 | 401.922 |
| 07 apr 2022 | 4,2240 | 4,2920 | 4,1960 | 4,2460 | 4,2460 | 258.109 |
| 06 apr 2022 | 4,2920 | 4,3360 | 4,1560 | 4,1920 | 4,1920 | 489.654 |
| 05 apr 2022 | 4,3020 | 4,3080 | 4,2540 | 4,2820 | 4,2820 | 506.516 |
| 04 apr 2022 | 4,2660 | 4,3040 | 4,1800 | 4,2800 | 4,2800 | 602.536 |
| 01 apr 2022 | 4,2000 | 4,2760 | 4,2000 | 4,2340 | 4,2340 | 371.919 |
| 31 mar 2022 | 4,3160 | 4,4200 | 4,2000 | 4,2000 | 4,2000 | 1.656.008 |
| 30 mar 2022 | 4,1320 | 4,4060 | 4,1200 | 4,3160 | 4,3160 | 1.962.674 |
| 29 mar 2022 | 4,1640 | 4,1980 | 4,1100 | 4,1260 | 4,1260 | 542.482 |
| 28 mar 2022 | 4,1020 | 4,1680 | 4,1000 | 4,1000 | 4,1000 | 338.172 |
| 25 mar 2022 | 4,0420 | 4,1140 | 4,0200 | 4,0700 | 4,0700 | 669.679 |
| 24 mar 2022 | 4,0060 | 4,0400 | 3,9620 | 4,0280 | 4,0280 | 366.787 |
| 23 mar 2022 | 4,0140 | 4,0500 | 3,9900 | 4,0180 | 4,0180 | 387.125 |
| 22 mar 2022 | 3,9740 | 4,0280 | 3,9640 | 4,0280 | 4,0280 | 331.126 |
| 21 mar 2022 | 4,0320 | 4,0780 | 3,9740 | 3,9740 | 3,9740 | 336.601 |
| 18 mar 2022 | 3,9820 | 4,0720 | 3,9820 | 4,0520 | 4,0520 | 576.360 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
