Italia markets close in 5 hours
FTSE MIB
34.382,62 +18,87 (+0,05%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,97 -0,39 (-0,47%) Bitcoin EUR
62.076,42 +177,67 (+0,29%)
ENAV S.p.A. (ENAV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:15PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,8680 | 3,8740 | 3,8220 | 3,8320 | 3,8320 | 75.773 |
| 23 apr 2024 | 3,7500 | 3,8500 | 3,7420 | 3,8480 | 3,8480 | 613.502 |
| 22 apr 2024 | 3,7780 | 3,7840 | 3,6920 | 3,7480 | 3,7480 | 903.295 |
| 19 apr 2024 | 3,7360 | 3,7720 | 3,7220 | 3,7720 | 3,7720 | 485.230 |
| 18 apr 2024 | 3,7400 | 3,7740 | 3,7060 | 3,7740 | 3,7740 | 505.201 |
| 17 apr 2024 | 3,7060 | 3,7440 | 3,6800 | 3,7220 | 3,7220 | 586.258 |
| 16 apr 2024 | 3,6800 | 3,7200 | 3,6600 | 3,7000 | 3,7000 | 869.373 |
| 15 apr 2024 | 3,7400 | 3,7540 | 3,7040 | 3,7260 | 3,7260 | 590.604 |
| 12 apr 2024 | 3,7620 | 3,7860 | 3,7220 | 3,7400 | 3,7400 | 650.589 |
| 11 apr 2024 | 3,7900 | 3,8020 | 3,7060 | 3,7540 | 3,7540 | 1.173.012 |
| 10 apr 2024 | 3,8980 | 3,9000 | 3,7900 | 3,8160 | 3,8160 | 831.173 |
| 09 apr 2024 | 3,9120 | 3,9140 | 3,8620 | 3,8680 | 3,8680 | 423.991 |
| 08 apr 2024 | 3,9340 | 3,9340 | 3,8580 | 3,9140 | 3,9140 | 605.901 |
| 05 apr 2024 | 3,9440 | 3,9500 | 3,8740 | 3,9460 | 3,9460 | 759.335 |
| 04 apr 2024 | 3,9500 | 3,9880 | 3,9300 | 3,9700 | 3,9700 | 758.219 |
| 03 apr 2024 | 3,8760 | 3,9500 | 3,8600 | 3,9400 | 3,9400 | 1.103.268 |
| 02 apr 2024 | 3,8680 | 3,9020 | 3,8460 | 3,8600 | 3,8600 | 808.989 |
| 28 mar 2024 | 3,9080 | 3,9180 | 3,8520 | 3,8800 | 3,8800 | 978.786 |
| 27 mar 2024 | 3,9120 | 3,9340 | 3,8740 | 3,8860 | 3,8860 | 1.000.550 |
| 26 mar 2024 | 3,7840 | 3,9060 | 3,7800 | 3,9060 | 3,9060 | 3.324.916 |
| 25 mar 2024 | 3,7680 | 3,7880 | 3,6900 | 3,7680 | 3,7680 | 2.001.061 |
| 22 mar 2024 | 3,5500 | 3,7540 | 3,5120 | 3,7480 | 3,7480 | 3.068.307 |
| 21 mar 2024 | 3,3780 | 3,5300 | 3,3760 | 3,5300 | 3,5300 | 3.754.667 |
| 20 mar 2024 | 3,3000 | 3,3080 | 3,2060 | 3,2500 | 3,2500 | 685.458 |
| 19 mar 2024 | 3,3140 | 3,3220 | 3,2840 | 3,2920 | 3,2920 | 444.594 |
| 18 mar 2024 | 3,3520 | 3,3580 | 3,3040 | 3,3240 | 3,3240 | 368.464 |
| 15 mar 2024 | 3,3400 | 3,3700 | 3,3380 | 3,3580 | 3,3580 | 311.069 |
| 14 mar 2024 | 3,3120 | 3,3840 | 3,3120 | 3,3340 | 3,3340 | 530.221 |
| 13 mar 2024 | 3,3080 | 3,3420 | 3,2900 | 3,3180 | 3,3180 | 765.255 |
| 12 mar 2024 | 3,2700 | 3,3060 | 3,2700 | 3,3060 | 3,3060 | 558.446 |
| 11 mar 2024 | 3,2860 | 3,3020 | 3,2700 | 3,2800 | 3,2800 | 345.537 |
| 08 mar 2024 | 3,2860 | 3,3080 | 3,2620 | 3,3040 | 3,3040 | 471.992 |
| 07 mar 2024 | 3,3580 | 3,3580 | 3,2980 | 3,2980 | 3,2980 | 359.149 |
| 06 mar 2024 | 3,3240 | 3,3540 | 3,2940 | 3,3460 | 3,3460 | 531.750 |
| 05 mar 2024 | 3,2600 | 3,3180 | 3,2440 | 3,3120 | 3,3120 | 478.882 |
| 04 mar 2024 | 3,2500 | 3,3000 | 3,2340 | 3,2520 | 3,2520 | 505.251 |
| 01 mar 2024 | 3,2400 | 3,2800 | 3,2320 | 3,2320 | 3,2320 | 568.561 |
| 29 feb 2024 | 3,2800 | 3,2800 | 3,2280 | 3,2420 | 3,2420 | 597.720 |
| 28 feb 2024 | 3,2700 | 3,2700 | 3,2320 | 3,2700 | 3,2700 | 391.491 |
| 27 feb 2024 | 3,2520 | 3,2680 | 3,2440 | 3,2660 | 3,2660 | 395.549 |
| 26 feb 2024 | 3,2780 | 3,2920 | 3,2520 | 3,2600 | 3,2600 | 394.413 |
| 23 feb 2024 | 3,3000 | 3,3120 | 3,2620 | 3,2620 | 3,2620 | 294.374 |
| 22 feb 2024 | 3,3380 | 3,3600 | 3,2940 | 3,3080 | 3,3080 | 315.717 |
| 21 feb 2024 | 3,2680 | 3,3360 | 3,2540 | 3,3280 | 3,3280 | 341.770 |
| 20 feb 2024 | 3,2900 | 3,3080 | 3,2600 | 3,2780 | 3,2780 | 792.346 |
| 19 feb 2024 | 3,3140 | 3,3140 | 3,2700 | 3,2800 | 3,2800 | 237.845 |
| 16 feb 2024 | 3,3240 | 3,3240 | 3,2720 | 3,3060 | 3,3060 | 365.916 |
| 15 feb 2024 | 3,3200 | 3,3220 | 3,2960 | 3,2960 | 3,2960 | 253.905 |
| 14 feb 2024 | 3,2300 | 3,3060 | 3,2300 | 3,3060 | 3,3060 | 369.978 |
| 13 feb 2024 | 3,3000 | 3,3300 | 3,2320 | 3,2320 | 3,2320 | 491.955 |
| 12 feb 2024 | 3,2580 | 3,3120 | 3,2580 | 3,2960 | 3,2960 | 303.173 |
| 09 feb 2024 | 3,3280 | 3,3380 | 3,2400 | 3,2580 | 3,2580 | 1.079.030 |
| 08 feb 2024 | 3,4160 | 3,4160 | 3,3080 | 3,3160 | 3,3160 | 1.567.570 |
| 07 feb 2024 | 3,4700 | 3,4800 | 3,4060 | 3,4100 | 3,4100 | 438.124 |
| 06 feb 2024 | 3,4400 | 3,4840 | 3,4280 | 3,4840 | 3,4840 | 306.345 |
| 05 feb 2024 | 3,4460 | 3,4700 | 3,4280 | 3,4400 | 3,4400 | 283.695 |
| 02 feb 2024 | 3,4100 | 3,4720 | 3,4100 | 3,4400 | 3,4400 | 464.302 |
| 01 feb 2024 | 3,3920 | 3,4260 | 3,3920 | 3,4080 | 3,4080 | 334.494 |
| 31 gen 2024 | 3,3960 | 3,4300 | 3,3800 | 3,4300 | 3,4300 | 569.245 |
| 30 gen 2024 | 3,4080 | 3,4220 | 3,3860 | 3,4060 | 3,4060 | 260.406 |
| 29 gen 2024 | 3,4160 | 3,4240 | 3,3720 | 3,3900 | 3,3900 | 394.410 |
| 26 gen 2024 | 3,3940 | 3,4540 | 3,3940 | 3,4000 | 3,4000 | 451.662 |
| 25 gen 2024 | 3,3600 | 3,4040 | 3,3260 | 3,4000 | 3,4000 | 328.017 |
| 24 gen 2024 | 3,3540 | 3,4180 | 3,3540 | 3,4000 | 3,4000 | 336.784 |
| 23 gen 2024 | 3,3040 | 3,3620 | 3,3020 | 3,3420 | 3,3420 | 413.850 |
| 22 gen 2024 | 3,2400 | 3,3220 | 3,2000 | 3,3140 | 3,3140 | 419.177 |
| 19 gen 2024 | 3,3200 | 3,3320 | 3,2800 | 3,2800 | 3,2800 | 485.744 |
| 18 gen 2024 | 3,3380 | 3,3600 | 3,3100 | 3,3240 | 3,3240 | 333.217 |
| 17 gen 2024 | 3,3320 | 3,3400 | 3,2860 | 3,3400 | 3,3400 | 504.159 |
| 16 gen 2024 | 3,3460 | 3,3720 | 3,3160 | 3,3400 | 3,3400 | 479.874 |
| 15 gen 2024 | 3,3540 | 3,3860 | 3,3500 | 3,3820 | 3,3820 | 320.954 |
| 12 gen 2024 | 3,3520 | 3,3940 | 3,3520 | 3,3740 | 3,3740 | 203.302 |
| 11 gen 2024 | 3,3740 | 3,4000 | 3,3500 | 3,3520 | 3,3520 | 438.756 |
| 10 gen 2024 | 3,4020 | 3,4040 | 3,3700 | 3,3720 | 3,3720 | 249.902 |
| 09 gen 2024 | 3,3820 | 3,4260 | 3,3820 | 3,4180 | 3,4180 | 325.266 |
| 08 gen 2024 | 3,3500 | 3,4020 | 3,3380 | 3,3940 | 3,3940 | 268.702 |
| 05 gen 2024 | 3,3620 | 3,3820 | 3,3300 | 3,3680 | 3,3680 | 426.755 |
| 04 gen 2024 | 3,3520 | 3,3960 | 3,3440 | 3,3900 | 3,3900 | 430.819 |
| 03 gen 2024 | 3,4240 | 3,4500 | 3,3360 | 3,3640 | 3,3640 | 674.958 |
| 02 gen 2024 | 3,4200 | 3,4680 | 3,3820 | 3,4060 | 3,4060 | 430.576 |
| 29 dic 2023 | 3,4640 | 3,4640 | 3,4280 | 3,4360 | 3,4360 | 349.116 |
| 28 dic 2023 | 3,4440 | 3,4560 | 3,4200 | 3,4480 | 3,4480 | 338.336 |
| 27 dic 2023 | 3,4500 | 3,4700 | 3,4140 | 3,4420 | 3,4420 | 655.477 |
| 22 dic 2023 | 3,4540 | 3,4880 | 3,4300 | 3,4480 | 3,4480 | 382.060 |
| 21 dic 2023 | 3,4260 | 3,4560 | 3,4020 | 3,4540 | 3,4540 | 296.030 |
| 20 dic 2023 | 3,4160 | 3,4340 | 3,4000 | 3,4200 | 3,4200 | 296.538 |
| 19 dic 2023 | 3,4060 | 3,4280 | 3,4000 | 3,4160 | 3,4160 | 395.393 |
| 18 dic 2023 | 3,4500 | 3,4500 | 3,3520 | 3,4200 | 3,4200 | 520.782 |
| 15 dic 2023 | 3,4140 | 3,4400 | 3,3840 | 3,4080 | 3,4080 | 690.334 |
| 14 dic 2023 | 3,3400 | 3,4180 | 3,3400 | 3,4080 | 3,4080 | 601.810 |
| 13 dic 2023 | 3,3100 | 3,3340 | 3,2980 | 3,3300 | 3,3300 | 584.431 |
| 12 dic 2023 | 3,2940 | 3,3080 | 3,2680 | 3,2940 | 3,2940 | 257.730 |
| 11 dic 2023 | 3,3240 | 3,3320 | 3,2620 | 3,2740 | 3,2740 | 321.099 |
| 08 dic 2023 | 3,2700 | 3,3420 | 3,2700 | 3,3100 | 3,3100 | 263.966 |
| 07 dic 2023 | 3,2540 | 3,2780 | 3,2320 | 3,2780 | 3,2780 | 284.959 |
| 06 dic 2023 | 3,2400 | 3,2820 | 3,2400 | 3,2720 | 3,2720 | 481.945 |
| 05 dic 2023 | 3,2320 | 3,2400 | 3,2040 | 3,2360 | 3,2360 | 421.865 |
| 04 dic 2023 | 3,2780 | 3,2780 | 3,2280 | 3,2320 | 3,2320 | 375.559 |
| 01 dic 2023 | 3,2700 | 3,2960 | 3,2320 | 3,2640 | 3,2640 | 512.484 |
| 30 nov 2023 | 3,2400 | 3,2800 | 3,2380 | 3,2760 | 3,2760 | 716.534 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.