ENAV S.p.A. (ENAV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 16 set 2022 | 4,1740 | 4,1780 | 4,0780 | 4,0780 | 3,9583 | 340.043 |
| 15 set 2022 | 4,1360 | 4,2000 | 4,0800 | 4,1860 | 4,0631 | 123.173 |
| 14 set 2022 | 4,1520 | 4,1720 | 4,1000 | 4,1240 | 4,0029 | 99.352 |
| 13 set 2022 | 4,2000 | 4,2180 | 4,1280 | 4,1840 | 4,0612 | 145.308 |
| 12 set 2022 | 4,2020 | 4,2480 | 4,1900 | 4,2120 | 4,0883 | 144.322 |
| 09 set 2022 | 4,1420 | 4,2460 | 4,1420 | 4,2000 | 4,0767 | 310.762 |
| 08 set 2022 | 4,0900 | 4,1700 | 4,0620 | 4,1440 | 4,0223 | 185.411 |
| 07 set 2022 | 4,0160 | 4,0660 | 3,9900 | 4,0520 | 3,9330 | 162.365 |
| 06 set 2022 | 3,9960 | 4,0340 | 3,9840 | 4,0260 | 3,9078 | 111.723 |
| 05 set 2022 | 4,0180 | 4,0200 | 3,9980 | 4,0180 | 3,9000 | 65.866 |
| 02 set 2022 | 4,0560 | 4,1120 | 3,9920 | 4,1100 | 3,9893 | 156.018 |
| 01 set 2022 | 4,0860 | 4,1800 | 3,9580 | 4,0100 | 3,8923 | 246.704 |
| 31 ago 2022 | 4,1360 | 4,1460 | 4,0920 | 4,1280 | 4,0068 | 226.899 |
| 30 ago 2022 | 4,0940 | 4,1420 | 4,0940 | 4,1200 | 3,9990 | 95.083 |
| 29 ago 2022 | 4,1420 | 4,1660 | 4,0960 | 4,1020 | 3,9816 | 104.079 |
| 26 ago 2022 | 4,2020 | 4,2220 | 4,1500 | 4,1560 | 4,0340 | 97.630 |
| 25 ago 2022 | 4,2020 | 4,2500 | 4,2020 | 4,2280 | 4,1039 | 102.198 |
| 24 ago 2022 | 4,1700 | 4,2300 | 4,1640 | 4,2080 | 4,0845 | 147.278 |
| 23 ago 2022 | 4,1600 | 4,2440 | 4,1600 | 4,1800 | 4,0573 | 128.014 |
| 22 ago 2022 | 4,2220 | 4,2300 | 4,1720 | 4,1900 | 4,0670 | 211.170 |
| 19 ago 2022 | 4,2560 | 4,2560 | 4,2220 | 4,2300 | 4,1058 | 146.185 |
| 18 ago 2022 | 4,2480 | 4,2500 | 4,2280 | 4,2320 | 4,1078 | 44.780 |
| 17 ago 2022 | 4,3000 | 4,3000 | 4,2260 | 4,2320 | 4,1078 | 119.327 |
| 16 ago 2022 | 4,2500 | 4,3340 | 4,2480 | 4,2680 | 4,1427 | 181.142 |
| 12 ago 2022 | 4,2620 | 4,2620 | 4,2240 | 4,2520 | 4,1272 | 79.916 |
| 11 ago 2022 | 4,2920 | 4,2940 | 4,2340 | 4,2480 | 4,1233 | 117.559 |
| 10 ago 2022 | 4,2600 | 4,2960 | 4,2200 | 4,2700 | 4,1446 | 123.708 |
| 09 ago 2022 | 4,3500 | 4,3980 | 4,2500 | 4,2600 | 4,1349 | 343.058 |
| 08 ago 2022 | 4,3360 | 4,3760 | 4,2800 | 4,3340 | 4,2068 | 422.360 |
| 05 ago 2022 | 4,2700 | 4,3040 | 4,2320 | 4,2940 | 4,1679 | 278.442 |
| 04 ago 2022 | 4,4040 | 4,4040 | 4,2020 | 4,2460 | 4,1213 | 421.937 |
| 03 ago 2022 | 4,2800 | 4,4340 | 4,2500 | 4,3760 | 4,2475 | 379.962 |
| 02 ago 2022 | 4,2600 | 4,2880 | 4,2360 | 4,2640 | 4,1388 | 196.107 |
| 01 ago 2022 | 4,3000 | 4,3220 | 4,2360 | 4,2520 | 4,1272 | 181.014 |
| 29 lug 2022 | 4,2280 | 4,3100 | 4,2280 | 4,2620 | 4,1369 | 390.737 |
| 28 lug 2022 | 4,1780 | 4,2000 | 4,1480 | 4,2000 | 4,0767 | 156.797 |
| 27 lug 2022 | 4,2300 | 4,2400 | 4,1360 | 4,1780 | 4,0553 | 115.488 |
| 26 lug 2022 | 4,1520 | 4,2240 | 4,1520 | 4,2040 | 4,0806 | 216.398 |
| 25 lug 2022 | 4,2280 | 4,2500 | 4,1260 | 4,1440 | 4,0223 | 227.220 |
| 22 lug 2022 | 4,0960 | 4,2300 | 4,0960 | 4,2180 | 4,0942 | 308.905 |
| 21 lug 2022 | 4,0720 | 4,1360 | 4,0340 | 4,0940 | 3,9738 | 273.886 |
| 20 lug 2022 | 4,2020 | 4,2260 | 4,1040 | 4,1100 | 3,9893 | 264.499 |
| 19 lug 2022 | 4,0840 | 4,2480 | 4,0840 | 4,2100 | 4,0864 | 253.011 |
| 18 lug 2022 | 4,0800 | 4,1120 | 4,0600 | 4,0900 | 3,9699 | 152.277 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
