ENR - Energizer Holdings, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 201940,3040,7440,0240,2540,25420.200
17 ott 201940,9841,3640,2040,2440,24546.100
16 ott 201939,9840,8539,7440,8240,82607.900
15 ott 201939,0940,2037,5739,9439,94962.900
14 ott 201940,3240,5839,2639,3139,31581.300
11 ott 201939,6440,9939,6440,4440,44603.800
10 ott 201938,5639,8038,5539,3939,39535.200
09 ott 201939,1039,1438,1738,5038,50676.400
08 ott 201939,7739,9138,7638,8738,871.019.600
07 ott 201940,8341,1640,1840,2340,23517.500
04 ott 201940,2340,8539,8340,8040,80593.700
03 ott 201939,8740,2838,8840,1540,15634.400
02 ott 201940,3040,6239,3040,0640,061.078.100
01 ott 201943,4844,0740,4040,5940,591.173.900
30 set 201943,9944,2243,5543,5843,58638.500
27 set 201944,3544,6743,5943,9743,97972.700
26 set 201942,8744,3042,6244,1044,101.082.400
25 set 201942,8243,7442,7142,8742,87841.300
24 set 201942,6243,4742,3642,8642,86774.900
23 set 201941,6842,8141,3942,5442,54968.900
20 set 201942,1442,3741,5941,9141,91949.400
19 set 201942,7342,9641,5642,0342,031.034.500
18 set 201943,4843,4841,8542,3842,381.026.600
17 set 201944,5344,8543,1443,3943,39990.300
16 set 201945,0845,3244,5344,8044,80679.200
13 set 201945,0445,5544,4145,3145,31955.800
12 set 201946,1046,1044,6544,9844,981.296.300
11 set 201945,0046,7744,4446,0046,001.290.900
10 set 201943,1145,2443,0945,1945,191.224.900
09 set 201942,6743,6041,5343,4643,461.916.200
06 set 201939,6240,6539,4540,6440,64974.400
05 set 201939,6039,8138,9839,6939,69848.000
04 set 201938,1039,4938,1039,3939,391.262.900
03 set 201938,0438,1037,0837,7537,751.277.900
30 ago 201937,8438,8837,8338,5038,50871.200
29 ago 201936,8837,6036,0837,4937,49988.700
28 ago 201935,5936,5335,0536,4936,49715.600
27 ago 201936,7837,2735,5535,5835,58850.900
26 ago 201936,7837,1036,3636,6036,60382.000
23 ago 201936,8838,0336,3936,5236,52793.700
22 ago 201937,8838,3236,7137,2137,21631.400
21 ago 201936,6336,7836,0036,4636,46763.800
20 ago 201937,1737,2236,0536,0836,08755.200
19 ago 201936,7637,4536,6137,2837,28713.600
19 ago 20190.3 Dividendo
16 ago 201935,6136,4435,6136,3536,05679.500
15 ago 201935,5235,9235,1135,3735,08578.900
14 ago 201935,7235,8135,0035,3035,01662.700
13 ago 201936,1037,3036,0136,1735,87631.000
12 ago 201936,7236,7235,2936,1635,86677.900
09 ago 201936,7736,7935,4736,6936,391.223.200
08 ago 201933,9436,9933,9036,9236,622.194.300
07 ago 201933,0034,8232,5433,8033,522.356.400
06 ago 201938,0438,3332,8133,4933,215.207.900
05 ago 201939,8139,9338,6639,1138,791.562.800
02 ago 201941,6241,7440,2340,6340,29958.300
01 ago 201941,9343,0841,7041,8041,461.071.000
31 lug 201942,5742,9941,6742,0841,731.166.300
30 lug 201941,4742,5341,0842,4042,051.049.500
29 lug 201940,3841,4840,1841,3941,051.016.000
26 lug 201939,9440,7139,7240,4440,11710.200
25 lug 201939,1939,9339,1639,7639,43923.700
24 lug 201938,7039,3938,6739,3038,98750.000
23 lug 201938,9139,4438,4938,6638,34782.500
22 lug 201939,5839,6938,2438,6638,341.204.500
19 lug 201940,2340,6139,3339,4739,14850.600
18 lug 201939,8940,4939,5840,2439,91640.100
17 lug 201940,2840,3839,9240,0139,68496.000
16 lug 201940,4840,8440,1340,3239,99590.300
15 lug 201940,4441,0740,3140,5840,25490.800
12 lug 201939,6140,5739,6140,3540,021.589.300
11 lug 201939,7440,3739,5039,8139,48699.600
10 lug 201939,9740,0839,4739,6739,34615.700
09 lug 201940,1040,1239,0039,6539,32465.100
08 lug 201939,8140,5739,7540,2639,93556.200
05 lug 201939,5140,1439,2539,9739,64791.200
03 lug 201938,9939,8938,9139,7239,39630.500
02 lug 201938,7339,0838,4539,0038,68738.900
01 lug 201939,0739,7038,5438,8538,53980.900
28 giu 201938,4239,1038,4038,6438,321.586.200
27 giu 201938,1138,9737,7538,2237,90820.500
26 giu 201938,7339,2138,0838,1637,851.476.200
25 giu 201938,0938,1737,3937,5337,221.345.600
24 giu 201938,8739,1337,7438,1337,821.082.200
21 giu 201940,1140,3438,7038,7438,421.393.600
20 giu 201939,5640,6439,1540,4340,101.635.200
19 giu 201939,3040,2938,3139,2038,882.712.200
18 giu 201941,7042,5941,4941,8241,471.041.800
17 giu 201942,0042,1041,2341,4841,141.057.000
14 giu 201943,1443,4142,0142,0941,74664.800
13 giu 201942,9543,7242,5043,2242,86815.600
12 giu 201942,4642,7341,9642,6842,33953.300
11 giu 201943,0143,4242,4542,5342,18901.000
10 giu 201944,3144,3542,6042,8742,52929.700
07 giu 201943,7744,3843,5643,7743,411.305.100
06 giu 201942,8244,0642,8243,5143,15937.400
05 giu 201944,1644,2542,6843,0242,66896.900
04 giu 201942,2143,4141,9543,1742,81939.300
03 giu 201940,8641,9840,7141,8941,54939.200
31 mag 201942,3142,5140,8040,9240,581.246.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità