Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,74 -1,19 (-1,45%) Bitcoin EUR
53.900,69 -3.543,75 (-6,17%)
Engie SA (ENGI.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 16,34 | 16,39 | 16,22 | 16,27 | 16,27 | 9.084.262 |
| 29 apr 2024 | 16,19 | 16,32 | 16,16 | 16,25 | 16,25 | 6.983.135 |
| 26 apr 2024 | 16,10 | 16,20 | 16,05 | 16,10 | 16,10 | 6.124.533 |
| 25 apr 2024 | 16,10 | 16,10 | 15,98 | 16,08 | 16,08 | 4.741.557 |
| 24 apr 2024 | 16,02 | 16,08 | 15,91 | 16,08 | 16,08 | 4.782.876 |
| 23 apr 2024 | 15,99 | 16,10 | 15,93 | 16,01 | 16,01 | 6.116.636 |
| 22 apr 2024 | 15,98 | 15,98 | 15,78 | 15,98 | 15,98 | 4.788.176 |
| 19 apr 2024 | 15,84 | 15,95 | 15,73 | 15,93 | 15,93 | 6.102.077 |
| 18 apr 2024 | 15,81 | 15,95 | 15,75 | 15,82 | 15,82 | 4.929.937 |
| 17 apr 2024 | 15,65 | 15,80 | 15,60 | 15,73 | 15,73 | 4.749.805 |
| 16 apr 2024 | 15,68 | 15,84 | 15,64 | 15,71 | 15,71 | 5.230.544 |
| 15 apr 2024 | 15,86 | 15,97 | 15,73 | 15,74 | 15,74 | 5.191.819 |
| 12 apr 2024 | 15,73 | 15,91 | 15,67 | 15,88 | 15,88 | 5.934.971 |
| 11 apr 2024 | 15,69 | 15,77 | 15,52 | 15,61 | 15,61 | 5.150.539 |
| 10 apr 2024 | 15,80 | 15,83 | 15,51 | 15,69 | 15,69 | 5.000.161 |
| 09 apr 2024 | 15,59 | 15,78 | 15,53 | 15,73 | 15,73 | 4.781.013 |
| 08 apr 2024 | 15,43 | 15,66 | 15,42 | 15,56 | 15,56 | 4.805.327 |
| 05 apr 2024 | 15,51 | 15,55 | 15,34 | 15,40 | 15,40 | 6.176.083 |
| 04 apr 2024 | 15,60 | 15,68 | 15,52 | 15,59 | 15,59 | 3.441.151 |
| 03 apr 2024 | 15,57 | 15,69 | 15,53 | 15,56 | 15,56 | 5.145.664 |
| 02 apr 2024 | 15,45 | 15,60 | 15,44 | 15,58 | 15,58 | 5.316.993 |
| 28 mar 2024 | 15,66 | 15,69 | 15,44 | 15,51 | 15,51 | 6.950.577 |
| 27 mar 2024 | 15,55 | 15,66 | 15,48 | 15,63 | 15,63 | 4.687.003 |
| 26 mar 2024 | 15,53 | 15,56 | 15,39 | 15,51 | 15,51 | 4.536.635 |
| 25 mar 2024 | 15,41 | 15,55 | 15,38 | 15,52 | 15,52 | 3.081.439 |
| 22 mar 2024 | 15,37 | 15,49 | 15,33 | 15,43 | 15,43 | 3.541.102 |
| 21 mar 2024 | 15,48 | 15,56 | 15,31 | 15,35 | 15,35 | 4.965.272 |
| 20 mar 2024 | 15,39 | 15,47 | 15,34 | 15,43 | 15,43 | 4.297.574 |
| 19 mar 2024 | 15,33 | 15,40 | 15,26 | 15,38 | 15,38 | 3.196.077 |
| 18 mar 2024 | 15,31 | 15,44 | 15,27 | 15,32 | 15,32 | 4.397.107 |
| 15 mar 2024 | 15,27 | 15,49 | 15,27 | 15,38 | 15,38 | 9.318.126 |
| 14 mar 2024 | 15,16 | 15,42 | 15,16 | 15,29 | 15,29 | 4.902.183 |
| 13 mar 2024 | 15,20 | 15,30 | 15,12 | 15,12 | 15,12 | 6.668.612 |
| 12 mar 2024 | 15,25 | 15,34 | 15,16 | 15,16 | 15,16 | 6.300.611 |
| 11 mar 2024 | 15,24 | 15,34 | 15,13 | 15,23 | 15,23 | 5.310.766 |
| 08 mar 2024 | 15,29 | 15,32 | 15,18 | 15,25 | 15,25 | 3.721.990 |
| 07 mar 2024 | 15,14 | 15,41 | 15,03 | 15,27 | 15,27 | 5.206.231 |
| 06 mar 2024 | 15,06 | 15,30 | 15,01 | 15,17 | 15,17 | 8.061.979 |
| 05 mar 2024 | 14,77 | 15,03 | 14,74 | 14,99 | 14,99 | 7.896.318 |
| 04 mar 2024 | 14,70 | 14,77 | 14,60 | 14,67 | 14,67 | 4.441.959 |
| 01 mar 2024 | 14,92 | 14,96 | 14,63 | 14,70 | 14,70 | 4.639.927 |
| 29 feb 2024 | 14,83 | 14,93 | 14,76 | 14,84 | 14,84 | 8.121.747 |
| 28 feb 2024 | 14,79 | 14,87 | 14,64 | 14,84 | 14,84 | 7.161.389 |
| 27 feb 2024 | 14,61 | 14,77 | 14,58 | 14,68 | 14,68 | 4.697.940 |
| 26 feb 2024 | 14,83 | 14,83 | 14,56 | 14,65 | 14,65 | 6.784.978 |
| 23 feb 2024 | 14,77 | 14,96 | 14,68 | 14,84 | 14,84 | 7.025.008 |
| 22 feb 2024 | 14,80 | 14,99 | 14,68 | 14,75 | 14,75 | 9.785.162 |
| 21 feb 2024 | 14,47 | 14,60 | 14,39 | 14,53 | 14,53 | 4.965.970 |
| 20 feb 2024 | 14,29 | 14,51 | 14,24 | 14,45 | 14,45 | 5.307.826 |
| 19 feb 2024 | 14,40 | 14,48 | 14,25 | 14,32 | 14,32 | 3.252.156 |
| 16 feb 2024 | 14,51 | 14,54 | 14,27 | 14,32 | 14,32 | 6.241.371 |
| 15 feb 2024 | 14,34 | 14,55 | 14,31 | 14,47 | 14,47 | 5.477.760 |
| 14 feb 2024 | 14,32 | 14,50 | 14,30 | 14,38 | 14,38 | 6.060.546 |
| 13 feb 2024 | 14,29 | 14,47 | 14,24 | 14,32 | 14,32 | 8.573.200 |
| 12 feb 2024 | 14,15 | 14,39 | 14,05 | 14,28 | 14,28 | 7.284.358 |
| 09 feb 2024 | 14,23 | 14,28 | 14,00 | 14,10 | 14,10 | 9.442.758 |
| 08 feb 2024 | 14,44 | 14,52 | 14,35 | 14,39 | 14,39 | 6.309.143 |
| 07 feb 2024 | 14,70 | 14,76 | 14,45 | 14,48 | 14,48 | 7.258.567 |
| 06 feb 2024 | 14,74 | 14,77 | 14,54 | 14,62 | 14,62 | 5.441.581 |
| 05 feb 2024 | 14,60 | 14,90 | 14,60 | 14,71 | 14,71 | 5.305.390 |
| 02 feb 2024 | 14,83 | 14,84 | 14,61 | 14,65 | 14,65 | 4.252.806 |
| 01 feb 2024 | 14,79 | 14,79 | 14,63 | 14,69 | 14,69 | 4.902.179 |
| 31 gen 2024 | 14,77 | 14,88 | 14,66 | 14,81 | 14,81 | 7.312.827 |
| 30 gen 2024 | 14,71 | 14,83 | 14,59 | 14,80 | 14,80 | 5.941.841 |
| 29 gen 2024 | 14,70 | 14,79 | 14,50 | 14,70 | 14,70 | 7.954.141 |
| 26 gen 2024 | 15,23 | 15,29 | 14,53 | 14,66 | 14,66 | 14.336.358 |
| 25 gen 2024 | 15,25 | 15,27 | 15,04 | 15,16 | 15,16 | 5.534.952 |
| 24 gen 2024 | 15,40 | 15,42 | 15,12 | 15,27 | 15,27 | 4.799.225 |
| 23 gen 2024 | 15,67 | 15,70 | 15,22 | 15,30 | 15,30 | 5.637.989 |
| 22 gen 2024 | 15,59 | 15,72 | 15,50 | 15,63 | 15,63 | 4.364.697 |
| 19 gen 2024 | 15,65 | 15,70 | 15,51 | 15,55 | 15,55 | 4.129.003 |
| 18 gen 2024 | 15,47 | 15,62 | 15,31 | 15,56 | 15,56 | 4.161.257 |
| 17 gen 2024 | 15,65 | 15,65 | 15,33 | 15,53 | 15,53 | 5.924.448 |
| 16 gen 2024 | 16,07 | 16,08 | 15,68 | 15,76 | 15,76 | 4.478.288 |
| 15 gen 2024 | 16,23 | 16,37 | 16,07 | 16,07 | 16,07 | 4.748.073 |
| 12 gen 2024 | 16,35 | 16,49 | 16,00 | 16,19 | 16,19 | 3.930.787 |
| 11 gen 2024 | 16,56 | 16,56 | 16,28 | 16,28 | 16,28 | 3.384.755 |
| 10 gen 2024 | 16,57 | 16,64 | 16,50 | 16,50 | 16,50 | 3.126.736 |
| 09 gen 2024 | 16,38 | 16,55 | 16,35 | 16,55 | 16,55 | 3.023.004 |
| 08 gen 2024 | 16,39 | 16,51 | 16,34 | 16,41 | 16,41 | 2.504.601 |
| 05 gen 2024 | 16,13 | 16,34 | 16,03 | 16,34 | 16,34 | 3.413.645 |
| 04 gen 2024 | 15,85 | 16,23 | 15,85 | 16,18 | 16,18 | 4.181.696 |
| 03 gen 2024 | 15,92 | 15,95 | 15,71 | 15,84 | 15,84 | 5.192.935 |
| 02 gen 2024 | 16,00 | 16,08 | 15,92 | 15,95 | 15,95 | 2.445.320 |
| 29 dic 2023 | 15,98 | 16,01 | 15,89 | 15,92 | 15,92 | 2.057.867 |
| 28 dic 2023 | 16,15 | 16,15 | 15,93 | 15,96 | 15,96 | 2.075.499 |
| 27 dic 2023 | 16,14 | 16,17 | 16,08 | 16,17 | 16,17 | 1.877.970 |
| 22 dic 2023 | 16,21 | 16,28 | 16,14 | 16,16 | 16,16 | 2.525.908 |
| 21 dic 2023 | 16,15 | 16,28 | 16,15 | 16,24 | 16,24 | 2.463.065 |
| 20 dic 2023 | 16,12 | 16,22 | 16,03 | 16,22 | 16,22 | 2.739.691 |
| 19 dic 2023 | 16,09 | 16,18 | 16,04 | 16,05 | 16,05 | 2.404.901 |
| 18 dic 2023 | 16,16 | 16,22 | 16,04 | 16,09 | 16,09 | 2.579.362 |
| 15 dic 2023 | 16,24 | 16,52 | 16,17 | 16,21 | 16,21 | 10.073.166 |
| 14 dic 2023 | 16,27 | 16,45 | 16,27 | 16,27 | 16,27 | 4.915.683 |
| 13 dic 2023 | 16,06 | 16,16 | 16,02 | 16,16 | 16,16 | 3.439.587 |
| 12 dic 2023 | 16,10 | 16,15 | 15,98 | 15,99 | 15,99 | 4.020.213 |
| 11 dic 2023 | 16,30 | 16,33 | 16,13 | 16,13 | 16,13 | 2.475.088 |
| 08 dic 2023 | 16,15 | 16,31 | 16,15 | 16,23 | 16,23 | 3.474.207 |
| 07 dic 2023 | 16,14 | 16,28 | 16,11 | 16,17 | 16,17 | 3.474.143 |
| 06 dic 2023 | 16,10 | 16,14 | 15,95 | 16,09 | 16,09 | 2.792.104 |
| *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.