Italia markets close in 1 hour 8 minutes

ENAV S.p.A. (ENAV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3620+0,0680 (+1,58%)
Al 04:06PM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 20224,33604,37604,28004,36204,3620274.652
05 ago 20224,27004,30404,23204,29404,2940278.442
04 ago 20224,40404,40404,20204,24604,2460421.937
03 ago 20224,28004,43404,25004,37604,3760379.962
02 ago 20224,26004,28804,23604,26404,2640196.107
01 ago 20224,30004,32204,23604,25204,2520181.014
29 lug 20224,22804,31004,22804,26204,2620390.737
28 lug 20224,17804,20004,14804,20004,2000156.797
27 lug 20224,23004,24004,13604,17804,1780115.488
26 lug 20224,15204,22404,15204,20404,2040216.398
25 lug 20224,22804,25004,12604,14404,1440227.220
22 lug 20224,09604,23004,09604,21804,2180308.905
21 lug 20224,07204,13604,03404,09404,0940273.886
20 lug 20224,20204,22604,10404,11004,1100264.499
19 lug 20224,08404,24804,08404,21004,2100253.011
18 lug 20224,08004,11204,06004,09004,0900152.277
15 lug 20224,03004,08004,00804,07004,0700149.859
14 lug 20224,02004,05003,97804,02404,0240220.405
13 lug 20223,99204,04603,98404,02004,0200105.502
12 lug 20223,98204,05003,96204,00604,0060245.525
11 lug 20223,95804,00403,95003,99003,9900124.790
08 lug 20223,94404,00403,94403,99803,9980189.223
07 lug 20223,94603,98603,93403,97403,9740243.119
06 lug 20223,97803,97803,89603,91603,9160181.894
05 lug 20223,98203,98803,87403,91403,9140345.482
04 lug 20223,98804,01403,90003,94203,9420201.084
01 lug 20223,95004,01003,93403,98803,9880125.926
30 giu 20224,00004,05203,95803,98603,9860408.312
29 giu 20224,09404,10004,03804,05804,0580181.143
28 giu 20224,21204,27604,07604,11604,1160416.311
27 giu 20224,18004,22004,15604,21204,2120518.358
24 giu 20224,06804,14204,06804,13004,1300285.059
23 giu 20224,02604,08404,00404,05404,0540214.319
22 giu 20223,98804,05803,98804,02204,0220473.568
21 giu 20224,12804,13004,02604,03004,0300143.584
20 giu 20224,03404,09004,00404,07604,0760100.736
17 giu 20223,97404,05403,96004,02804,0280328.315
16 giu 20223,94003,98203,87803,95203,9520533.885
15 giu 20223,92004,11003,90003,94603,9460373.985
14 giu 20223,98003,99603,85003,87403,8740394.520
13 giu 20223,99804,02003,85603,89603,8960320.216
10 giu 20224,16004,18403,99604,04204,0420608.019
09 giu 20224,23404,28804,19004,20004,2000518.313
08 giu 20224,30004,34004,24404,27204,2720230.814
07 giu 20224,30804,31604,22604,30004,3000310.794
06 giu 20224,32604,39004,32004,35404,3540317.705
03 giu 20224,29404,31004,27004,27204,2720164.422
02 giu 20224,30004,32004,27004,28604,286079.380
01 giu 20224,34004,36204,29604,29604,2960173.956
31 mag 20224,35004,35204,29204,30604,3060389.756
30 mag 20224,26604,35604,26604,35004,3500471.587
27 mag 20224,29004,29004,23804,26604,2660182.904
26 mag 20224,28604,29804,25004,27004,2700261.437
25 mag 20224,28804,29604,22804,26004,2600228.707
24 mag 20224,29004,32804,23604,23604,2360147.618
23 mag 20224,32404,40604,31404,35604,3560452.129
20 mag 20224,31604,34004,22004,29004,2900227.378
19 mag 20224,24804,33804,24804,29204,2920389.274
18 mag 20224,34204,36204,28004,30604,3060317.207
17 mag 20224,25604,37204,25604,32204,3220313.515
16 mag 20224,21004,29204,16604,23604,2360489.346
13 mag 20224,12004,21204,12004,21204,2120220.399
12 mag 20224,23404,30404,12604,16204,1620569.682
11 mag 20224,32604,35004,24404,33804,3380390.507
10 mag 20224,24604,30004,21204,25004,2500288.199
09 mag 20224,28004,32804,21204,21204,2120407.939
06 mag 20224,44604,44604,31604,31604,3160481.209
05 mag 20224,49004,51804,41804,44204,4420293.364
04 mag 20224,50004,50004,42204,42204,4220357.288
03 mag 20224,41804,45604,36404,44804,4480351.083
02 mag 20224,37404,46804,31404,36404,3640319.646
29 apr 20224,36204,42604,33204,40604,4060331.814
28 apr 20224,42804,45004,33604,38204,3820237.388
27 apr 20224,44404,44404,34404,40004,4000285.885
26 apr 20224,46004,50004,38604,45004,4500412.208
25 apr 20224,38404,43604,29604,43004,4300427.156
22 apr 20224,48004,49604,16004,43204,43201.645.239
21 apr 20224,70004,74404,50804,50804,5080599.042
20 apr 20224,70204,71004,62804,70004,7000425.019
19 apr 20224,65604,70004,59204,70004,7000669.265
14 apr 20224,52004,70804,50204,68804,68801.120.632
13 apr 20224,42604,51604,38204,50204,5020502.197
12 apr 20224,44204,49804,39404,42604,4260366.607
11 apr 20224,28404,49404,28404,49404,4940761.354
08 apr 20224,27804,38004,25204,31804,3180401.922
07 apr 20224,22404,29204,19604,24604,2460258.109
06 apr 20224,29204,33604,15604,19204,1920489.654
05 apr 20224,30204,30804,25404,28204,2820506.516
04 apr 20224,26604,30404,18004,28004,2800602.536
01 apr 20224,20004,27604,20004,23404,2340371.919
31 mar 20224,31604,42004,20004,20004,20001.656.008
30 mar 20224,13204,40604,12004,31604,31601.962.674
29 mar 20224,16404,19804,11004,12604,1260542.482
28 mar 20224,10204,16804,10004,10004,1000338.172
25 mar 20224,04204,11404,02004,07004,0700669.679
24 mar 20224,00604,04003,96204,02804,0280366.787
23 mar 20224,01404,05003,99004,01804,0180387.125
22 mar 20223,97404,02803,96404,02804,0280331.126
21 mar 20224,03204,07803,97403,97403,9740336.601
18 mar 20223,98204,07203,98204,05204,0520576.360
*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...