ENAV S.p.A. (ENAV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 4,3100 | 4,3920 | 4,3100 | 4,3620 | 4,3620 | 472.093 |
| 02 feb 2023 | 4,2880 | 4,3900 | 4,2880 | 4,3460 | 4,3460 | 398.897 |
| 01 feb 2023 | 4,2500 | 4,2920 | 4,2380 | 4,2780 | 4,2780 | 255.129 |
| 31 gen 2023 | 4,2700 | 4,2700 | 4,2280 | 4,2280 | 4,2280 | 328.632 |
| 30 gen 2023 | 4,2340 | 4,2740 | 4,2280 | 4,2400 | 4,2400 | 281.866 |
| 27 gen 2023 | 4,2500 | 4,2580 | 4,2120 | 4,2560 | 4,2560 | 132.296 |
| 26 gen 2023 | 4,3480 | 4,3480 | 4,1900 | 4,2500 | 4,2500 | 299.042 |
| 25 gen 2023 | 4,2680 | 4,3300 | 4,2540 | 4,3300 | 4,3300 | 233.036 |
| 24 gen 2023 | 4,1680 | 4,3560 | 4,1680 | 4,2720 | 4,2720 | 682.318 |
| 23 gen 2023 | 4,1780 | 4,2220 | 4,1720 | 4,1840 | 4,1840 | 153.289 |
| 20 gen 2023 | 4,1260 | 4,2260 | 4,1260 | 4,1700 | 4,1700 | 196.034 |
| 19 gen 2023 | 4,2080 | 4,2160 | 4,1220 | 4,1280 | 4,1280 | 181.208 |
| 18 gen 2023 | 4,2240 | 4,2580 | 4,1420 | 4,2040 | 4,2040 | 260.759 |
| 17 gen 2023 | 4,1700 | 4,2360 | 4,1680 | 4,2060 | 4,2060 | 147.979 |
| 16 gen 2023 | 4,2620 | 4,2700 | 4,1860 | 4,1860 | 4,1860 | 136.089 |
| 13 gen 2023 | 4,1600 | 4,2780 | 4,1520 | 4,2440 | 4,2440 | 367.371 |
| 12 gen 2023 | 4,1900 | 4,2200 | 4,1560 | 4,1680 | 4,1680 | 182.194 |
| 11 gen 2023 | 4,2240 | 4,2440 | 4,1800 | 4,1900 | 4,1900 | 305.247 |
| 10 gen 2023 | 4,1340 | 4,2200 | 4,1200 | 4,2100 | 4,2100 | 138.844 |
| 09 gen 2023 | 4,1140 | 4,1960 | 4,1060 | 4,1820 | 4,1820 | 230.657 |
| 06 gen 2023 | 4,0700 | 4,1240 | 4,0700 | 4,0880 | 4,0880 | 90.490 |
| 05 gen 2023 | 4,0600 | 4,1140 | 4,0480 | 4,0740 | 4,0740 | 131.874 |
| 04 gen 2023 | 4,0700 | 4,1080 | 4,0520 | 4,0540 | 4,0540 | 107.139 |
| 03 gen 2023 | 3,9780 | 4,0620 | 3,9720 | 4,0520 | 4,0520 | 251.186 |
| 02 gen 2023 | 3,9800 | 4,0040 | 3,9680 | 3,9860 | 3,9860 | 100.419 |
| 30 dic 2022 | 3,9920 | 3,9920 | 3,9480 | 3,9600 | 3,9600 | 222.806 |
| 29 dic 2022 | 3,9440 | 3,9960 | 3,9300 | 3,9920 | 3,9920 | 138.223 |
| 28 dic 2022 | 4,0060 | 4,0060 | 3,9640 | 3,9640 | 3,9640 | 122.218 |
| 27 dic 2022 | 4,0120 | 4,0580 | 3,9940 | 4,0080 | 4,0080 | 155.973 |
| 23 dic 2022 | 4,0260 | 4,0340 | 3,9900 | 4,0140 | 4,0140 | 122.879 |
| 22 dic 2022 | 4,0180 | 4,0600 | 3,9940 | 4,0040 | 4,0040 | 262.316 |
| 21 dic 2022 | 4,0080 | 4,0440 | 3,9820 | 4,0280 | 4,0280 | 228.241 |
| 20 dic 2022 | 3,9980 | 4,0300 | 3,9700 | 4,0140 | 4,0140 | 224.274 |
| 19 dic 2022 | 4,0040 | 4,0940 | 4,0040 | 4,0380 | 4,0380 | 259.444 |
| 16 dic 2022 | 4,0600 | 4,0720 | 3,9860 | 4,0180 | 4,0180 | 432.501 |
| 15 dic 2022 | 4,1600 | 4,2060 | 4,0420 | 4,0620 | 4,0620 | 336.825 |
| 14 dic 2022 | 4,2300 | 4,2300 | 4,1680 | 4,1940 | 4,1940 | 328.988 |
| 13 dic 2022 | 4,2680 | 4,3100 | 4,2300 | 4,2440 | 4,2440 | 423.995 |
| 12 dic 2022 | 4,2160 | 4,2760 | 4,2140 | 4,2400 | 4,2400 | 258.895 |
| 09 dic 2022 | 4,2400 | 4,2660 | 4,1800 | 4,2500 | 4,2500 | 366.991 |
| 08 dic 2022 | 4,1900 | 4,2340 | 4,1860 | 4,2240 | 4,2240 | 127.144 |
| 07 dic 2022 | 4,2280 | 4,2620 | 4,1960 | 4,2060 | 4,2060 | 185.455 |
| 06 dic 2022 | 4,2900 | 4,3240 | 4,2520 | 4,2520 | 4,2520 | 404.511 |
| 05 dic 2022 | 4,2940 | 4,3540 | 4,2820 | 4,2960 | 4,2960 | 255.481 |
| 02 dic 2022 | 4,2780 | 4,3720 | 4,2740 | 4,3140 | 4,3140 | 421.861 |
| 01 dic 2022 | 4,2800 | 4,3200 | 4,2120 | 4,3000 | 4,3000 | 449.061 |
| 30 nov 2022 | 4,2520 | 4,2720 | 4,2060 | 4,2320 | 4,2320 | 409.466 |
| 29 nov 2022 | 4,2380 | 4,2640 | 4,1860 | 4,2640 | 4,2640 | 184.195 |
| 28 nov 2022 | 4,2000 | 4,2380 | 4,1360 | 4,2100 | 4,2100 | 369.273 |
| 25 nov 2022 | 4,2760 | 4,2760 | 4,2180 | 4,2280 | 4,2280 | 252.255 |
| 24 nov 2022 | 4,2680 | 4,3000 | 4,2020 | 4,2940 | 4,2940 | 205.646 |
| 23 nov 2022 | 4,2480 | 4,2940 | 4,2000 | 4,2820 | 4,2820 | 400.431 |
| 22 nov 2022 | 4,1860 | 4,2460 | 4,1340 | 4,2200 | 4,2200 | 297.510 |
| 21 nov 2022 | 4,2180 | 4,2480 | 4,1460 | 4,1660 | 4,1660 | 259.772 |
| 18 nov 2022 | 4,2260 | 4,2440 | 4,1000 | 4,2420 | 4,2420 | 676.179 |
| 17 nov 2022 | 4,1000 | 4,2380 | 4,0900 | 4,1920 | 4,1920 | 1.344.939 |
| 16 nov 2022 | 4,0520 | 4,1280 | 3,9640 | 4,0580 | 4,0580 | 912.843 |
| 15 nov 2022 | 3,9000 | 4,0200 | 3,8060 | 4,0200 | 4,0200 | 1.027.100 |
| 14 nov 2022 | 3,9360 | 3,9760 | 3,8940 | 3,9000 | 3,9000 | 199.394 |
| 11 nov 2022 | 3,9220 | 4,0100 | 3,9100 | 3,9100 | 3,9100 | 322.041 |
| 10 nov 2022 | 3,8200 | 3,9120 | 3,8060 | 3,9120 | 3,9120 | 330.448 |
| 09 nov 2022 | 3,8420 | 3,9300 | 3,7640 | 3,8160 | 3,8160 | 358.466 |
| 08 nov 2022 | 3,8960 | 3,9160 | 3,8620 | 3,8720 | 3,8720 | 214.926 |
| 07 nov 2022 | 3,7820 | 3,9260 | 3,7820 | 3,8800 | 3,8800 | 381.944 |
| 04 nov 2022 | 3,8960 | 3,9000 | 3,7840 | 3,7920 | 3,7920 | 447.180 |
| 03 nov 2022 | 3,8920 | 3,9040 | 3,8340 | 3,8780 | 3,8780 | 193.796 |
| 02 nov 2022 | 3,8960 | 3,9140 | 3,8380 | 3,8980 | 3,8980 | 588.330 |
| 01 nov 2022 | 3,9480 | 3,9700 | 3,9020 | 3,9080 | 3,9080 | 142.847 |
| 31 ott 2022 | 3,8740 | 3,9480 | 3,8500 | 3,9100 | 3,9100 | 313.165 |
| 28 ott 2022 | 3,8440 | 3,8660 | 3,8060 | 3,8520 | 3,8520 | 176.564 |
| 27 ott 2022 | 3,8200 | 3,8800 | 3,7800 | 3,8480 | 3,8480 | 386.716 |
| 26 ott 2022 | 3,7940 | 3,8700 | 3,7840 | 3,8380 | 3,8380 | 486.801 |
| 25 ott 2022 | 3,7000 | 3,7660 | 3,6840 | 3,7660 | 3,7660 | 336.971 |
| 24 ott 2022 | 3,5940 | 3,7120 | 3,5920 | 3,6800 | 3,6800 | 313.040 |
| 24 ott 2022 | 0.1081 Dividendo | |||||
| 21 ott 2022 | 3,7240 | 3,7240 | 3,6500 | 3,6820 | 3,5739 | 299.482 |
| 20 ott 2022 | 3,7480 | 3,7480 | 3,6800 | 3,7260 | 3,6166 | 170.544 |
| 19 ott 2022 | 3,6780 | 3,7480 | 3,6780 | 3,7380 | 3,6283 | 208.957 |
| 18 ott 2022 | 3,7480 | 3,7580 | 3,6860 | 3,6860 | 3,5778 | 145.880 |
| 17 ott 2022 | 3,6640 | 3,7260 | 3,6600 | 3,7200 | 3,6108 | 140.503 |
| 14 ott 2022 | 3,7140 | 3,7400 | 3,6400 | 3,6400 | 3,5331 | 193.202 |
| 13 ott 2022 | 3,6440 | 3,6840 | 3,6080 | 3,6560 | 3,5487 | 180.777 |
| 12 ott 2022 | 3,7320 | 3,7320 | 3,6140 | 3,6360 | 3,5293 | 159.652 |
| 11 ott 2022 | 3,6540 | 3,7160 | 3,6340 | 3,7080 | 3,5991 | 337.756 |
| 10 ott 2022 | 3,6340 | 3,6900 | 3,6240 | 3,6900 | 3,5817 | 242.347 |
| 07 ott 2022 | 3,7760 | 3,7760 | 3,6480 | 3,6900 | 3,5817 | 175.350 |
| 06 ott 2022 | 3,7400 | 3,7580 | 3,6660 | 3,6720 | 3,5642 | 222.101 |
| 05 ott 2022 | 3,8260 | 3,8260 | 3,6860 | 3,7120 | 3,6030 | 291.608 |
| 04 ott 2022 | 3,8080 | 3,8620 | 3,7960 | 3,8400 | 3,7273 | 146.290 |
| 03 ott 2022 | 3,7280 | 3,7660 | 3,6540 | 3,7520 | 3,6418 | 199.190 |
| 30 set 2022 | 3,6380 | 3,7400 | 3,6180 | 3,7400 | 3,6302 | 506.701 |
| 29 set 2022 | 3,6940 | 3,7660 | 3,5800 | 3,6100 | 3,5040 | 294.443 |
| 28 set 2022 | 3,7000 | 3,7020 | 3,6120 | 3,6860 | 3,5778 | 410.466 |
| 27 set 2022 | 3,7820 | 3,8320 | 3,7080 | 3,7320 | 3,6224 | 280.630 |
| 26 set 2022 | 3,7200 | 3,8160 | 3,7200 | 3,7420 | 3,6321 | 222.045 |
| 23 set 2022 | 3,9660 | 3,9660 | 3,7280 | 3,7400 | 3,6302 | 271.414 |
| 22 set 2022 | 3,9760 | 3,9960 | 3,8740 | 3,9000 | 3,7855 | 301.425 |
| 21 set 2022 | 4,0600 | 4,0660 | 3,9760 | 4,0040 | 3,8864 | 224.295 |
| 20 set 2022 | 4,1660 | 4,1660 | 4,0300 | 4,0300 | 3,9117 | 135.673 |
| 19 set 2022 | 4,0520 | 4,1480 | 4,0520 | 4,1320 | 4,0107 | 177.784 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
