Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3620+0,0160 (+0,37%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20234,31004,39204,31004,36204,3620472.093
02 feb 20234,28804,39004,28804,34604,3460398.897
01 feb 20234,25004,29204,23804,27804,2780255.129
31 gen 20234,27004,27004,22804,22804,2280328.632
30 gen 20234,23404,27404,22804,24004,2400281.866
27 gen 20234,25004,25804,21204,25604,2560132.296
26 gen 20234,34804,34804,19004,25004,2500299.042
25 gen 20234,26804,33004,25404,33004,3300233.036
24 gen 20234,16804,35604,16804,27204,2720682.318
23 gen 20234,17804,22204,17204,18404,1840153.289
20 gen 20234,12604,22604,12604,17004,1700196.034
19 gen 20234,20804,21604,12204,12804,1280181.208
18 gen 20234,22404,25804,14204,20404,2040260.759
17 gen 20234,17004,23604,16804,20604,2060147.979
16 gen 20234,26204,27004,18604,18604,1860136.089
13 gen 20234,16004,27804,15204,24404,2440367.371
12 gen 20234,19004,22004,15604,16804,1680182.194
11 gen 20234,22404,24404,18004,19004,1900305.247
10 gen 20234,13404,22004,12004,21004,2100138.844
09 gen 20234,11404,19604,10604,18204,1820230.657
06 gen 20234,07004,12404,07004,08804,088090.490
05 gen 20234,06004,11404,04804,07404,0740131.874
04 gen 20234,07004,10804,05204,05404,0540107.139
03 gen 20233,97804,06203,97204,05204,0520251.186
02 gen 20233,98004,00403,96803,98603,9860100.419
30 dic 20223,99203,99203,94803,96003,9600222.806
29 dic 20223,94403,99603,93003,99203,9920138.223
28 dic 20224,00604,00603,96403,96403,9640122.218
27 dic 20224,01204,05803,99404,00804,0080155.973
23 dic 20224,02604,03403,99004,01404,0140122.879
22 dic 20224,01804,06003,99404,00404,0040262.316
21 dic 20224,00804,04403,98204,02804,0280228.241
20 dic 20223,99804,03003,97004,01404,0140224.274
19 dic 20224,00404,09404,00404,03804,0380259.444
16 dic 20224,06004,07203,98604,01804,0180432.501
15 dic 20224,16004,20604,04204,06204,0620336.825
14 dic 20224,23004,23004,16804,19404,1940328.988
13 dic 20224,26804,31004,23004,24404,2440423.995
12 dic 20224,21604,27604,21404,24004,2400258.895
09 dic 20224,24004,26604,18004,25004,2500366.991
08 dic 20224,19004,23404,18604,22404,2240127.144
07 dic 20224,22804,26204,19604,20604,2060185.455
06 dic 20224,29004,32404,25204,25204,2520404.511
05 dic 20224,29404,35404,28204,29604,2960255.481
02 dic 20224,27804,37204,27404,31404,3140421.861
01 dic 20224,28004,32004,21204,30004,3000449.061
30 nov 20224,25204,27204,20604,23204,2320409.466
29 nov 20224,23804,26404,18604,26404,2640184.195
28 nov 20224,20004,23804,13604,21004,2100369.273
25 nov 20224,27604,27604,21804,22804,2280252.255
24 nov 20224,26804,30004,20204,29404,2940205.646
23 nov 20224,24804,29404,20004,28204,2820400.431
22 nov 20224,18604,24604,13404,22004,2200297.510
21 nov 20224,21804,24804,14604,16604,1660259.772
18 nov 20224,22604,24404,10004,24204,2420676.179
17 nov 20224,10004,23804,09004,19204,19201.344.939
16 nov 20224,05204,12803,96404,05804,0580912.843
15 nov 20223,90004,02003,80604,02004,02001.027.100
14 nov 20223,93603,97603,89403,90003,9000199.394
11 nov 20223,92204,01003,91003,91003,9100322.041
10 nov 20223,82003,91203,80603,91203,9120330.448
09 nov 20223,84203,93003,76403,81603,8160358.466
08 nov 20223,89603,91603,86203,87203,8720214.926
07 nov 20223,78203,92603,78203,88003,8800381.944
04 nov 20223,89603,90003,78403,79203,7920447.180
03 nov 20223,89203,90403,83403,87803,8780193.796
02 nov 20223,89603,91403,83803,89803,8980588.330
01 nov 20223,94803,97003,90203,90803,9080142.847
31 ott 20223,87403,94803,85003,91003,9100313.165
28 ott 20223,84403,86603,80603,85203,8520176.564
27 ott 20223,82003,88003,78003,84803,8480386.716
26 ott 20223,79403,87003,78403,83803,8380486.801
25 ott 20223,70003,76603,68403,76603,7660336.971
24 ott 20223,59403,71203,59203,68003,6800313.040
24 ott 20220.1081 Dividendo
21 ott 20223,72403,72403,65003,68203,5739299.482
20 ott 20223,74803,74803,68003,72603,6166170.544
19 ott 20223,67803,74803,67803,73803,6283208.957
18 ott 20223,74803,75803,68603,68603,5778145.880
17 ott 20223,66403,72603,66003,72003,6108140.503
14 ott 20223,71403,74003,64003,64003,5331193.202
13 ott 20223,64403,68403,60803,65603,5487180.777
12 ott 20223,73203,73203,61403,63603,5293159.652
11 ott 20223,65403,71603,63403,70803,5991337.756
10 ott 20223,63403,69003,62403,69003,5817242.347
07 ott 20223,77603,77603,64803,69003,5817175.350
06 ott 20223,74003,75803,66603,67203,5642222.101
05 ott 20223,82603,82603,68603,71203,6030291.608
04 ott 20223,80803,86203,79603,84003,7273146.290
03 ott 20223,72803,76603,65403,75203,6418199.190
30 set 20223,63803,74003,61803,74003,6302506.701
29 set 20223,69403,76603,58003,61003,5040294.443
28 set 20223,70003,70203,61203,68603,5778410.466
27 set 20223,78203,83203,70803,73203,6224280.630
26 set 20223,72003,81603,72003,74203,6321222.045
23 set 20223,96603,96603,72803,74003,6302271.414
22 set 20223,97603,99603,87403,90003,7855301.425
21 set 20224,06004,06603,97604,00403,8864224.295
20 set 20224,16604,16604,03004,03003,9117135.673
19 set 20224,05204,14804,05204,13204,0107177.784
*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...