Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.120,21 -681,01 (-1,14%)
Siemens Energy AG (ENR.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 17,90 | 19,01 | 17,83 | 18,85 | 18,85 | 4.818.532 |
| 25 apr 2024 | 17,72 | 17,89 | 17,48 | 17,80 | 17,80 | 2.147.408 |
| 24 apr 2024 | 17,50 | 17,95 | 17,34 | 17,78 | 17,78 | 3.194.209 |
| 23 apr 2024 | 17,83 | 17,88 | 17,60 | 17,76 | 17,76 | 2.948.625 |
| 22 apr 2024 | 17,65 | 17,83 | 17,35 | 17,77 | 17,77 | 2.854.615 |
| 19 apr 2024 | 17,48 | 17,74 | 17,24 | 17,62 | 17,62 | 3.226.135 |
| 18 apr 2024 | 17,85 | 17,93 | 17,57 | 17,84 | 17,84 | 2.520.999 |
| 17 apr 2024 | 17,32 | 17,81 | 17,27 | 17,76 | 17,76 | 2.505.128 |
| 16 apr 2024 | 16,81 | 17,44 | 16,53 | 17,42 | 17,42 | 4.493.921 |
| 15 apr 2024 | 17,48 | 17,70 | 17,31 | 17,65 | 17,65 | 3.334.969 |
| 12 apr 2024 | 17,67 | 18,00 | 17,47 | 17,63 | 17,63 | 4.484.317 |
| 11 apr 2024 | 17,75 | 17,84 | 17,42 | 17,42 | 17,42 | 4.212.548 |
| 10 apr 2024 | 18,24 | 18,40 | 17,69 | 17,82 | 17,82 | 4.360.533 |
| 09 apr 2024 | 18,31 | 18,50 | 17,82 | 17,82 | 17,82 | 4.726.494 |
| 08 apr 2024 | 17,67 | 18,32 | 17,64 | 18,32 | 18,32 | 3.740.579 |
| 05 apr 2024 | 17,75 | 18,01 | 17,55 | 17,73 | 17,73 | 4.897.570 |
| 04 apr 2024 | 17,77 | 18,25 | 17,51 | 18,23 | 18,23 | 5.630.025 |
| 03 apr 2024 | 17,26 | 17,57 | 17,09 | 17,55 | 17,55 | 4.874.048 |
| 02 apr 2024 | 17,15 | 17,47 | 16,92 | 17,40 | 17,40 | 6.297.523 |
| 28 mar 2024 | 16,60 | 17,01 | 16,45 | 17,00 | 17,00 | 6.055.642 |
| 27 mar 2024 | 16,37 | 16,55 | 16,14 | 16,47 | 16,47 | 3.191.914 |
| 26 mar 2024 | 16,51 | 16,58 | 16,06 | 16,37 | 16,37 | 2.897.341 |
| 25 mar 2024 | 16,52 | 16,67 | 16,36 | 16,56 | 16,56 | 3.306.940 |
| 22 mar 2024 | 15,79 | 16,67 | 15,74 | 16,52 | 16,52 | 6.170.554 |
| 21 mar 2024 | 15,03 | 16,01 | 14,97 | 15,85 | 15,85 | 6.577.117 |
| 20 mar 2024 | 14,80 | 14,89 | 14,69 | 14,85 | 14,85 | 2.406.669 |
| 19 mar 2024 | 14,82 | 14,89 | 14,63 | 14,86 | 14,86 | 2.305.811 |
| 18 mar 2024 | 14,40 | 15,02 | 14,40 | 14,83 | 14,83 | 3.791.801 |
| 15 mar 2024 | 14,44 | 14,52 | 14,27 | 14,42 | 14,42 | 6.358.094 |
| 14 mar 2024 | 13,91 | 14,52 | 13,91 | 14,41 | 14,41 | 5.693.764 |
| 13 mar 2024 | 14,19 | 14,26 | 13,86 | 13,93 | 13,93 | 3.019.057 |
| 12 mar 2024 | 14,30 | 14,36 | 14,02 | 14,19 | 14,19 | 3.342.472 |
| 11 mar 2024 | 14,03 | 14,26 | 13,90 | 14,25 | 14,25 | 2.045.063 |
| 08 mar 2024 | 14,20 | 14,27 | 14,04 | 14,17 | 14,17 | 2.262.089 |
| 07 mar 2024 | 14,05 | 14,30 | 13,83 | 14,27 | 14,27 | 3.615.152 |
| 06 mar 2024 | 13,78 | 14,21 | 13,69 | 13,94 | 13,94 | 2.633.856 |
| 05 mar 2024 | 13,92 | 13,98 | 13,73 | 13,77 | 13,77 | 1.850.636 |
| 04 mar 2024 | 14,35 | 14,37 | 13,84 | 14,05 | 14,05 | 2.889.071 |
| 01 mar 2024 | 14,30 | 14,46 | 13,93 | 14,35 | 14,35 | 3.120.109 |
| 29 feb 2024 | 13,94 | 14,43 | 13,88 | 14,20 | 14,20 | 5.340.113 |
| 28 feb 2024 | 14,03 | 14,40 | 13,93 | 13,93 | 13,93 | 2.888.305 |
| 27 feb 2024 | 13,86 | 14,06 | 13,63 | 14,05 | 14,05 | 2.277.457 |
| 26 feb 2024 | 13,67 | 13,96 | 13,66 | 13,89 | 13,89 | 1.743.463 |
| 23 feb 2024 | 13,85 | 13,95 | 13,61 | 13,73 | 13,73 | 1.951.061 |
| 22 feb 2024 | 14,06 | 14,07 | 13,70 | 13,90 | 13,90 | 2.436.763 |
| 21 feb 2024 | 13,36 | 13,97 | 13,35 | 13,88 | 13,88 | 3.125.292 |
| 20 feb 2024 | 13,88 | 13,97 | 13,06 | 13,43 | 13,43 | 4.258.096 |
| 19 feb 2024 | 13,79 | 14,01 | 13,77 | 14,00 | 14,00 | 1.250.142 |
| 16 feb 2024 | 13,98 | 14,09 | 13,74 | 13,90 | 13,90 | 2.571.692 |
| 15 feb 2024 | 14,22 | 14,31 | 13,71 | 13,84 | 13,84 | 3.272.693 |
| 14 feb 2024 | 14,15 | 14,27 | 14,01 | 14,08 | 14,08 | 1.777.480 |
| 13 feb 2024 | 14,40 | 14,48 | 13,98 | 14,19 | 14,19 | 3.023.414 |
| 12 feb 2024 | 14,07 | 14,56 | 14,05 | 14,51 | 14,51 | 4.590.492 |
| 09 feb 2024 | 13,91 | 13,94 | 13,70 | 13,72 | 13,72 | 2.493.017 |
| 08 feb 2024 | 14,50 | 14,62 | 13,63 | 13,91 | 13,91 | 4.503.959 |
| 07 feb 2024 | 14,45 | 14,64 | 14,22 | 14,37 | 14,37 | 4.621.579 |
| 06 feb 2024 | 13,97 | 14,28 | 13,88 | 14,24 | 14,24 | 3.953.204 |
| 05 feb 2024 | 13,87 | 14,02 | 13,73 | 13,80 | 13,80 | 2.630.576 |
| 02 feb 2024 | 14,15 | 14,40 | 13,86 | 13,88 | 13,88 | 4.363.322 |
| 01 feb 2024 | 13,85 | 14,15 | 13,75 | 13,89 | 13,89 | 2.792.826 |
| 31 gen 2024 | 13,81 | 14,16 | 13,73 | 13,97 | 13,97 | 4.452.134 |
| 30 gen 2024 | 13,85 | 13,98 | 13,55 | 13,93 | 13,93 | 3.156.500 |
| 29 gen 2024 | 13,70 | 13,81 | 13,48 | 13,76 | 13,76 | 3.040.405 |
| 26 gen 2024 | 13,43 | 13,77 | 13,22 | 13,73 | 13,73 | 4.333.943 |
| 25 gen 2024 | 13,48 | 13,56 | 13,19 | 13,48 | 13,48 | 3.965.904 |
| 24 gen 2024 | 13,39 | 14,02 | 13,18 | 13,56 | 13,56 | 9.418.479 |
| 23 gen 2024 | 12,10 | 12,73 | 12,09 | 12,41 | 12,41 | 6.828.147 |
| 22 gen 2024 | 11,97 | 12,06 | 11,64 | 11,97 | 11,97 | 2.848.559 |
| 19 gen 2024 | 11,85 | 11,99 | 11,67 | 11,83 | 11,83 | 3.667.775 |
| 18 gen 2024 | 11,50 | 11,89 | 11,43 | 11,72 | 11,72 | 3.253.825 |
| 17 gen 2024 | 11,45 | 11,56 | 11,26 | 11,33 | 11,33 | 3.566.508 |
| 16 gen 2024 | 11,98 | 12,09 | 11,61 | 11,73 | 11,73 | 2.967.703 |
| 15 gen 2024 | 12,48 | 12,49 | 11,93 | 12,13 | 12,13 | 3.882.082 |
| 12 gen 2024 | 12,15 | 12,64 | 12,15 | 12,44 | 12,44 | 4.212.738 |
| 11 gen 2024 | 12,35 | 12,56 | 12,01 | 12,01 | 12,01 | 3.976.450 |
| 10 gen 2024 | 11,95 | 12,36 | 11,78 | 12,26 | 12,26 | 4.858.003 |
| 09 gen 2024 | 12,15 | 12,23 | 11,98 | 12,02 | 12,02 | 2.863.064 |
| 08 gen 2024 | 11,45 | 12,14 | 11,45 | 12,13 | 12,13 | 3.931.638 |
| 05 gen 2024 | 11,29 | 11,60 | 11,25 | 11,52 | 11,52 | 1.947.542 |
| 04 gen 2024 | 11,15 | 11,43 | 11,11 | 11,40 | 11,40 | 2.260.838 |
| 03 gen 2024 | 11,68 | 11,87 | 11,09 | 11,13 | 11,13 | 3.804.479 |
| 02 gen 2024 | 12,03 | 12,29 | 11,76 | 11,89 | 11,89 | 2.746.041 |
| 29 dic 2023 | 11,74 | 12,00 | 11,67 | 12,00 | 12,00 | 1.310.202 |
| 28 dic 2023 | 11,91 | 12,04 | 11,80 | 11,80 | 11,80 | 2.510.744 |
| 27 dic 2023 | 11,45 | 11,98 | 11,42 | 11,91 | 11,91 | 3.886.637 |
| 22 dic 2023 | 11,33 | 11,56 | 11,30 | 11,30 | 11,30 | 2.507.339 |
| 21 dic 2023 | 11,15 | 11,44 | 11,09 | 11,41 | 11,41 | 3.001.873 |
| 20 dic 2023 | 11,06 | 11,53 | 11,02 | 11,41 | 11,41 | 4.253.438 |
| 19 dic 2023 | 11,03 | 11,21 | 10,83 | 11,09 | 11,09 | 3.679.302 |
| 18 dic 2023 | 11,19 | 11,44 | 10,98 | 11,01 | 11,01 | 2.721.562 |
| 15 dic 2023 | 11,35 | 11,51 | 11,19 | 11,38 | 11,38 | 9.542.557 |
| 14 dic 2023 | 10,68 | 11,35 | 10,68 | 11,24 | 11,24 | 6.995.061 |
| 13 dic 2023 | 10,56 | 10,67 | 10,15 | 10,28 | 10,28 | 4.320.972 |
| 12 dic 2023 | 11,09 | 11,24 | 10,61 | 10,62 | 10,62 | 3.253.572 |
| 11 dic 2023 | 11,22 | 11,44 | 10,74 | 11,09 | 11,09 | 3.097.158 |
| 08 dic 2023 | 10,98 | 11,49 | 10,89 | 11,36 | 11,36 | 5.462.088 |
| 07 dic 2023 | 11,60 | 11,70 | 11,48 | 11,62 | 11,62 | 3.281.183 |
| 06 dic 2023 | 11,69 | 11,96 | 11,52 | 11,85 | 11,85 | 3.830.161 |
| 05 dic 2023 | 11,26 | 11,68 | 11,22 | 11,64 | 11,64 | 2.853.558 |
| 04 dic 2023 | 11,50 | 11,58 | 11,30 | 11,30 | 11,30 | 3.014.033 |
| *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.