ENR - Energizer Holdings, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 201939,3040,2938,3139,2039,202.712.200
18 giu 201941,7042,5941,4941,8241,821.041.800
17 giu 201942,0042,1041,2341,4841,481.057.000
14 giu 201943,1443,4142,0142,0942,09664.800
13 giu 201942,9543,7242,5043,2243,22815.600
12 giu 201942,4642,7341,9642,6842,68953.300
11 giu 201943,0143,4242,4542,5342,53901.000
10 giu 201944,3144,3542,6042,8742,87929.700
07 giu 201943,7744,3843,5643,7743,771.305.100
06 giu 201942,8244,0642,8243,5143,51937.400
05 giu 201944,1644,2542,6843,0243,02896.900
04 giu 201942,2143,4141,9543,1743,17939.300
03 giu 201940,8641,9840,7141,8941,89939.200
31 mag 201942,3142,5140,8040,9240,921.246.400
30 mag 201942,3343,1542,3142,8142,81775.300
29 mag 201944,1244,2241,9042,4442,441.848.700
28 mag 201945,6345,7244,3044,3844,38753.900
24 mag 201945,7546,1645,1945,4445,44579.400
23 mag 201945,3545,7044,8245,6045,60372.700
22 mag 201945,5146,0945,4245,7945,79460.900
21 mag 201945,4445,8145,0245,5145,51824.100
20 mag 201946,5146,9345,1745,2645,26848.800
20 mag 20190.3 Dividendo
17 mag 201946,7247,6046,4646,9646,66948.600
16 mag 201947,0547,8846,8747,0246,72937.200
15 mag 201945,0447,7144,8447,0346,731.157.200
14 mag 201943,8345,7043,2545,3745,081.777.800
13 mag 201942,7743,5442,1142,4642,19756.900
10 mag 201943,2143,7742,4843,5043,221.171.500
09 mag 201943,2443,4841,8843,4643,181.232.400
08 mag 201944,9644,9643,1943,2642,981.683.400
07 mag 201948,2648,9845,0045,1444,851.773.000
06 mag 201946,4247,6746,3947,5047,20535.700
03 mag 201947,6947,6947,0047,0246,72612.500
02 mag 201947,4247,7146,8247,3547,05473.700
01 mag 201947,8948,4247,3847,4747,17397.400
30 apr 201947,9948,4547,7847,8947,58456.100
29 apr 201948,1248,3147,7848,1947,88313.900
26 apr 201947,2848,5047,2848,1447,83451.600
25 apr 201948,2648,6347,0247,1346,83606.100
24 apr 201948,3848,8848,1148,6748,36391.700
23 apr 201948,7048,7848,1448,5548,24374.000
22 apr 201948,5649,1548,5248,6648,35426.800
18 apr 201948,1148,8047,9848,5148,20315.400
17 apr 201948,1248,2847,7748,1447,83317.600
16 apr 201948,2548,5047,5747,9047,59357.300
15 apr 201948,3148,4947,9348,1047,79351.300
12 apr 201947,7748,5347,6848,4548,14567.600
11 apr 201947,0547,7446,6447,6647,36585.900
10 apr 201946,9647,1346,6546,9846,68572.700
09 apr 201947,4047,6646,9047,0546,75559.400
08 apr 201947,8147,8147,1847,7147,41741.200
05 apr 201947,5047,8647,3447,8047,49377.100
04 apr 201947,0847,7346,9647,4747,17572.700
03 apr 201947,6147,8746,8146,9946,69533.000
02 apr 201947,8947,8946,7547,3447,04495.200
01 apr 201946,5347,9946,1147,8047,491.274.300
29 mar 201945,1545,4344,3544,9344,64661.700
28 mar 201944,8845,5044,5344,9644,67555.500
27 mar 201945,0045,0144,5244,8044,51406.300
26 mar 201944,6645,2444,5444,9344,64601.400
25 mar 201944,7245,2243,7744,5344,25550.600
22 mar 201945,8346,1044,7145,0944,80442.200
21 mar 201945,1946,2745,0146,1445,85503.200
20 mar 201946,1846,1844,7245,2244,93871.900
19 mar 201946,6246,7345,9946,2445,94742.300
18 mar 201946,1646,5445,9246,5146,21441.600
15 mar 201946,0446,5645,9646,3546,05793.700
14 mar 201945,8546,2545,8445,9945,70395.400
13 mar 201946,2146,2345,7945,8945,60376.400
12 mar 201945,2146,2845,2146,0845,79479.100
11 mar 201945,2245,4744,9345,2344,94613.900
08 mar 201944,3945,2644,0845,1744,88672.000
07 mar 201945,4045,8544,2544,3544,07930.100
06 mar 201946,4246,6645,3445,4545,16638.300
05 mar 201946,5446,9446,3846,4546,15467.200
04 mar 201947,5147,5145,9046,5546,25646.700
01 mar 201946,2347,3846,2347,3047,00561.300
28 feb 201946,6546,8245,8245,8845,59642.500
27 feb 201946,3746,8246,1346,6546,35494.500
26 feb 201946,5246,9746,4746,5846,28550.100
25 feb 201946,1646,5845,8846,4246,12577.400
22 feb 201945,9146,5345,7146,0345,74427.900
22 feb 20190.3 Dividendo
21 feb 201946,1546,3645,5346,1245,53655.500
20 feb 201946,2746,4045,8145,9745,38759.500
19 feb 201945,5646,3645,1146,1345,541.861.800
15 feb 201945,8245,9745,2745,6345,04625.100
14 feb 201945,3045,9844,9645,5444,95513.300
13 feb 201945,0846,1344,8045,8345,24883.100
12 feb 201946,6146,6144,1944,9044,321.991.600
11 feb 201946,3246,7745,4646,0245,43912.200
08 feb 201944,8846,4144,8846,3645,76932.100
07 feb 201946,4646,7144,8445,1944,611.347.000
06 feb 201946,7247,1545,6047,1246,511.332.900
05 feb 201949,0549,3745,7547,1446,531.832.700
04 feb 201947,6347,8246,7447,7547,14620.800
01 feb 201947,4848,0647,4147,6647,05860.500
31 gen 201945,7347,8145,6447,4046,791.497.900
30 gen 201945,8845,9845,4245,7545,16679.000
*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