Italia Markets open in 7 hrs 28 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7820-0,1140 (-2,93%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023------
24 mar 20233,89003,91603,78203,78203,7820542.528
23 mar 20233,90003,92803,89003,89603,8960392.342
22 mar 20234,00004,00403,89803,90803,9080504.766
21 mar 20233,96404,06203,96404,00004,0000378.934
20 mar 20233,87603,93003,78803,92003,9200453.963
17 mar 20233,98804,01603,87203,87603,8760576.621
16 mar 20233,92203,96203,83803,94603,9460697.245
15 mar 20234,09404,12003,84003,88803,8880828.018
14 mar 20234,05004,13004,04404,12804,1280173.441
13 mar 20234,12604,12603,99204,04004,0400357.386
10 mar 20234,08404,14204,06004,12604,1260161.789
09 mar 20234,11604,13604,10604,12004,1200156.082
08 mar 20234,17204,17804,14204,14204,1420202.333
07 mar 20234,17204,22804,16804,18804,1880185.135
06 mar 20234,20004,21404,18004,19004,1900150.462
03 mar 20234,14404,20604,14404,18604,1860236.129
02 mar 20234,11404,17204,11404,15204,1520103.025
01 mar 20234,19604,20604,14004,14004,1400155.172
28 feb 20234,19004,19004,15004,17804,1780378.362
27 feb 20234,13204,19604,13204,17804,1780194.885
24 feb 20234,10604,18804,10604,13004,1300263.841
23 feb 20234,05604,11604,04604,10604,1060186.125
22 feb 20234,05604,08004,01804,06804,0680427.824
21 feb 20234,09004,09004,02404,02604,0260113.108
20 feb 20234,11004,12004,06004,07604,0760190.170
17 feb 20234,07004,11404,06604,08404,0840401.389
16 feb 20234,16804,17004,07004,10004,1000412.616
15 feb 20234,18204,20404,14804,16604,1660245.443
14 feb 20234,16804,21604,15004,18204,1820276.264
13 feb 20234,16604,21004,15604,16804,1680179.908
10 feb 20234,29804,32604,14204,14204,1420400.304
09 feb 20234,36004,36604,33004,33004,3300164.728
08 feb 20234,35404,37004,32204,32204,3220232.444
07 feb 20234,39404,39404,31004,31804,3180211.448
06 feb 20234,36004,37204,34404,37004,3700196.646
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
*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...