Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3140+0,0140 (+0,33%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 set 20224,17404,17804,07804,07803,9583340.043
15 set 20224,13604,20004,08004,18604,0631123.173
14 set 20224,15204,17204,10004,12404,002999.352
13 set 20224,20004,21804,12804,18404,0612145.308
12 set 20224,20204,24804,19004,21204,0883144.322
09 set 20224,14204,24604,14204,20004,0767310.762
08 set 20224,09004,17004,06204,14404,0223185.411
07 set 20224,01604,06603,99004,05203,9330162.365
06 set 20223,99604,03403,98404,02603,9078111.723
05 set 20224,01804,02003,99804,01803,900065.866
02 set 20224,05604,11203,99204,11003,9893156.018
01 set 20224,08604,18003,95804,01003,8923246.704
31 ago 20224,13604,14604,09204,12804,0068226.899
30 ago 20224,09404,14204,09404,12003,999095.083
29 ago 20224,14204,16604,09604,10203,9816104.079
26 ago 20224,20204,22204,15004,15604,034097.630
25 ago 20224,20204,25004,20204,22804,1039102.198
24 ago 20224,17004,23004,16404,20804,0845147.278
23 ago 20224,16004,24404,16004,18004,0573128.014
22 ago 20224,22204,23004,17204,19004,0670211.170
19 ago 20224,25604,25604,22204,23004,1058146.185
18 ago 20224,24804,25004,22804,23204,107844.780
17 ago 20224,30004,30004,22604,23204,1078119.327
16 ago 20224,25004,33404,24804,26804,1427181.142
12 ago 20224,26204,26204,22404,25204,127279.916
11 ago 20224,29204,29404,23404,24804,1233117.559
10 ago 20224,26004,29604,22004,27004,1446123.708
09 ago 20224,35004,39804,25004,26004,1349343.058
08 ago 20224,33604,37604,28004,33404,2068422.360
05 ago 20224,27004,30404,23204,29404,1679278.442
04 ago 20224,40404,40404,20204,24604,1213421.937
03 ago 20224,28004,43404,25004,37604,2475379.962
02 ago 20224,26004,28804,23604,26404,1388196.107
01 ago 20224,30004,32204,23604,25204,1272181.014
29 lug 20224,22804,31004,22804,26204,1369390.737
28 lug 20224,17804,20004,14804,20004,0767156.797
27 lug 20224,23004,24004,13604,17804,0553115.488
26 lug 20224,15204,22404,15204,20404,0806216.398
25 lug 20224,22804,25004,12604,14404,0223227.220
22 lug 20224,09604,23004,09604,21804,0942308.905
21 lug 20224,07204,13604,03404,09403,9738273.886
20 lug 20224,20204,22604,10404,11003,9893264.499
19 lug 20224,08404,24804,08404,21004,0864253.011
18 lug 20224,08004,11204,06004,09003,9699152.277
*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...