Italia markets closed

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,05+0,08 (+0,29%)
In data: 11:54AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202427,8228,1027,7928,0528,05105.048
18 apr 202427,6428,0627,5627,9727,97496.700
17 apr 202427,6327,8127,4227,5027,50363.400
16 apr 202427,2527,5626,9227,3927,39508.400
15 apr 202427,5427,7326,9727,3527,35528.400
12 apr 202427,4027,6927,3127,4427,44440.300
11 apr 202427,8628,0127,4327,5527,55444.900
10 apr 202427,9228,0527,5927,8827,88512.900
09 apr 202428,4728,6328,3828,6028,60291.600
08 apr 202428,0028,4427,9028,3628,36413.700
05 apr 202427,8627,9227,5527,8627,86458.200
04 apr 202428,5928,7027,9228,0128,01442.500
03 apr 202428,5228,6627,8128,3228,32574.100
02 apr 202428,8928,9528,5228,6928,69527.200
01 apr 202429,4329,4328,7829,0529,05504.600
28 mar 202429,2529,6029,2529,4429,44557.900
27 mar 202428,1529,1428,1529,1129,11499.200
26 mar 202428,1528,1727,8227,8927,89374.900
25 mar 202428,0428,3327,9627,9927,99349.500
22 mar 202428,2128,2127,8527,9627,96543.400
21 mar 202428,0528,5327,8328,0628,06686.900
20 mar 202427,9628,2527,5827,9927,99666.000
19 mar 202428,0828,5427,9327,9627,96486.100
18 mar 202428,0628,3327,7328,1028,10566.000
15 mar 202428,2328,6728,1328,1428,14920.000
14 mar 202428,9428,9428,2028,4328,43430.300
13 mar 202429,1229,3528,5528,9528,95540.000
12 mar 202428,7829,2828,7329,1029,10469.800
11 mar 202428,6028,9328,4228,8928,89520.900
08 mar 202428,3928,7628,3228,7028,70587.300
07 mar 202427,9628,3227,8428,2628,26710.900
06 mar 202427,8928,2427,6027,8227,82627.100
05 mar 202428,0728,3927,6727,7227,72633.900
04 mar 202428,5828,6128,0828,1628,16697.600
01 mar 202428,6028,8328,3128,7228,72539.700
29 feb 202428,9429,0528,4728,5528,55494.400
28 feb 202428,5328,8628,3828,6228,62568.700
27 feb 202428,8928,9328,4928,7028,70599.100
26 feb 202429,3729,4828,6728,7328,73503.800
23 feb 202429,4529,8829,3929,4929,49387.900
22 feb 202430,0230,0229,3329,5429,54410.700
21 feb 202430,1130,4729,7830,0030,00600.600
20 feb 202429,9930,5229,8929,9929,99545.100
20 feb 20240.3 Dividendo
16 feb 202430,4330,6330,0930,2629,96683.300
15 feb 202430,1830,7630,1030,6430,34608.000
14 feb 202430,4130,5529,9630,0629,76421.900
13 feb 202431,2731,3229,8230,1429,84880.200
12 feb 202431,3332,2631,3332,0531,73595.900
09 feb 202431,8131,8331,1831,3831,07589.600
08 feb 202431,9032,0031,4931,7731,46467.200
07 feb 202432,3432,3931,6131,8831,56641.400
06 feb 202430,6332,2030,1632,0431,72916.000
05 feb 202431,5231,6731,0231,0730,76775.700
02 feb 202431,9432,1231,4031,8231,50389.700
01 feb 202431,7532,3331,6432,2931,97479.300
31 gen 202432,6332,7131,6031,6231,31434.300
30 gen 202432,7532,9132,5432,5532,23277.200
29 gen 202432,7533,0032,5732,9432,61334.500
26 gen 202432,8333,0332,7232,8132,48294.200
25 gen 202432,0032,6331,9132,6132,29301.300
24 gen 202432,3032,4431,6531,6731,36280.500
23 gen 202432,4332,6331,9832,1731,85321.200
22 gen 202431,9932,2531,8132,0331,71387.100
19 gen 202431,8931,8931,3331,7431,43262.300
18 gen 202431,4731,8331,4231,6931,38314.800
17 gen 202431,1831,7831,1031,5031,19441.800
16 gen 202431,8331,9531,4731,5931,28389.600
12 gen 202432,2032,3431,8332,1131,79431.700
11 gen 202431,6031,9931,3431,9631,64473.800
10 gen 202431,3831,8131,3831,7131,40420.400
09 gen 202431,1431,5831,1431,4731,16313.200
08 gen 202430,5431,4430,5431,4331,12408.400
05 gen 202430,4330,8230,3130,5430,24435.000
04 gen 202430,4330,6830,0730,6130,31629.100
03 gen 202431,7331,7430,4930,5830,28542.000
02 gen 202431,4932,0131,4531,8631,54528.500
29 dic 202331,9232,0131,6131,6831,37351.300
28 dic 202331,9032,1631,7831,9531,63309.100
27 dic 202332,2332,2531,8631,9731,65305.100
26 dic 202332,2532,4231,9532,2231,90432.000
22 dic 202331,7232,3331,5132,1631,84388.400
21 dic 202331,9132,1431,4031,7731,46286.500
20 dic 202332,0132,2031,4631,5231,21473.500
19 dic 202332,4732,4931,9932,2231,90478.200
18 dic 202331,9132,2831,6532,0731,75467.600
15 dic 202332,2332,3031,4431,7531,441.844.700
14 dic 202332,5132,7932,0932,1731,85726.500
13 dic 202331,1632,1430,8131,9931,67635.100
12 dic 202331,0931,2530,6531,2030,89573.200
11 dic 202331,0031,2330,8331,2330,92439.400
08 dic 202331,0031,2030,4330,9330,62441.300
07 dic 202330,8330,9830,6130,9630,65393.000
06 dic 202330,9431,3230,7730,8430,53456.600
05 dic 202331,6531,8030,5430,7430,44511.100
04 dic 202330,7631,8930,7631,8131,49789.500
01 dic 202330,8231,1830,8131,0130,70623.800
30 nov 202330,9531,0530,5130,8430,53666.700
29 nov 202331,2231,4430,7030,9430,63488.500
28 nov 202330,8231,4730,7631,1730,86434.100
*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...