Italia markets closed

Engie SA (ENGQF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,63+0,02 (+0,12%)
Alla chiusura: 03:15PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,6216,6316,0316,6316,635.842
02 mag 202416,5616,6116,1016,6116,613.100
02 mag 20241.533 Dividendo
01 mag 202417,7517,8717,1617,2515,721.400
30 apr 202416,8517,7516,8517,1615,631.400
29 apr 202417,6017,7317,1517,4515,902.100
26 apr 202417,5217,5817,0217,0415,532.700
25 apr 202417,0017,5717,0017,0615,546.500
24 apr 202417,6017,6016,9117,5616,001.800
23 apr 202417,0717,4916,9117,4815,935.200
22 apr 202417,1417,4116,7817,4015,852.900
19 apr 202417,1817,1816,7017,1815,653.200
18 apr 202417,0817,1616,6317,1615,633.200
17 apr 202417,3517,3516,6016,7215,232.300
16 apr 202417,3017,3016,4316,4514,993.300
15 apr 202417,0317,0716,6216,6215,142.300
12 apr 202417,0117,0716,7516,7515,264.400
11 apr 202416,6616,8816,6616,8815,383.700
10 apr 202416,6116,9116,4516,5015,036.000
09 apr 202417,0317,1517,0317,0915,575.300
08 apr 202417,1417,1816,6416,6615,182.500
05 apr 202416,4317,0116,4216,9915,489.200
04 apr 202416,8117,1416,7216,7215,23102.700
03 apr 202417,0517,1316,4516,6115,135.300
02 apr 202416,4016,8816,4016,8815,382.600
01 apr 202416,2017,1516,2017,1515,634.100
28 mar 202417,0717,0716,5916,8415,342.100
27 mar 202417,1117,1116,7816,8015,3111.600
26 mar 202416,6516,8716,6516,7915,303.200
25 mar 202416,9016,9716,6516,9315,433.000
22 mar 202416,5417,0016,5016,5215,053.300
21 mar 202416,5916,8016,5316,5315,061.600
20 mar 202416,5317,1116,5317,1115,591.700
19 mar 202416,6016,8116,4716,8115,323.800
18 mar 202416,8116,9016,2716,3614,913.200
15 mar 202416,8317,1916,6816,7015,223.400
14 mar 202416,6316,7416,5316,7415,251.800
13 mar 202416,5417,0016,2316,7015,224.400
12 mar 202416,4716,8016,3616,3614,915.700
11 mar 202416,8516,8516,4916,5115,049.300
08 mar 202416,2016,7916,2016,5315,064.200
07 mar 202416,8016,8716,6116,6515,171.800
06 mar 202416,5716,6816,3716,6515,174.600
05 mar 202416,3416,4016,1616,1614,726.200
04 mar 202415,6516,0815,6516,0814,656.600
01 mar 202415,8716,0215,8716,0214,604.800
29 feb 202416,1416,1715,9515,9614,541.300
28 feb 202416,6016,6015,9215,9214,514.000
27 feb 202416,0116,1415,7115,7114,311.400
26 feb 202415,7416,1215,6715,9514,545.300
23 feb 202416,2116,2815,9015,9314,5110.400
22 feb 202416,1316,2115,8115,8114,4011.400
21 feb 202415,4515,9415,4515,6614,278.600
20 feb 202415,4715,8415,3915,4114,044.800
16 feb 202415,2515,6415,2515,6414,253.700
15 feb 202415,7315,8015,3615,7814,3830.200
14 feb 202415,2815,6215,2015,2013,8515.400
13 feb 202415,5415,5415,1015,5214,145.800
12 feb 202415,5115,5915,1415,1713,8252.800
09 feb 202414,9815,4014,9815,4014,034.400
08 feb 202415,5915,7015,3015,3013,943.400
07 feb 202415,4515,7815,3715,7814,387.200
06 feb 202415,5615,9415,5115,5414,1610.700
05 feb 202415,8915,9915,5815,9914,573.300
02 feb 202415,8816,0215,8816,0114,591.100
01 feb 202415,7216,1615,7215,7514,355.200
31 gen 202416,1116,2515,8215,8214,414.700
30 gen 202415,8816,2715,8815,9214,512.200
29 gen 202415,7416,0115,7415,8814,473.500
26 gen 202416,0016,0715,7215,8614,452.400
25 gen 202416,5416,6416,2116,2114,773.100
24 gen 202416,8516,8516,3816,3814,924.500
23 gen 202416,5116,8416,3216,5315,064.500
22 gen 202417,2217,2516,8216,8215,331.900
19 gen 202417,0517,1616,7217,1615,633.000
18 gen 202417,0017,0416,7416,7415,251.300
17 gen 202416,7617,0916,5117,0815,564.500
16 gen 202417,2617,3316,9216,9215,423.400
12 gen 202417,8017,9117,4517,9116,324.800
11 gen 202418,0918,1217,6617,8816,2940.300
10 gen 202418,2318,3217,8817,8816,294.100
09 gen 202418,1618,2717,8317,8316,252.400
08 gen 202417,7518,2217,7418,1916,577.800
05 gen 202417,8918,0317,6717,6716,102.600
04 gen 202417,8117,9217,4917,4915,94900
03 gen 202417,3917,4517,0017,2715,7411.900
02 gen 202417,6917,7017,2417,2415,711.600
29 dic 202317,5117,5117,3217,3315,79900
28 dic 202317,6417,8917,6217,8916,301.700
27 dic 202318,4518,4517,7017,7016,133.400
26 dic 202318,6018,6017,3018,1816,565.700
22 dic 202317,9718,1017,4917,5215,968.700
21 dic 202317,6718,1117,5617,5616,001.300
20 dic 202317,9118,0617,1517,9216,336.300
19 dic 202317,6717,9017,4817,8916,303.100
18 dic 202317,7917,8117,4517,8116,232.200
15 dic 202317,9817,9817,4817,8916,301.600
14 dic 202318,0818,1717,8017,9916,396.000
13 dic 202317,2017,5917,2017,5015,945.600
12 dic 202317,4617,4817,1517,4715,929.300
*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...