ENR - Energizer Holdings, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202047,5848,0047,1347,9647,96772.900
24 gen 202048,5848,7947,9848,4348,43758.900
23 gen 202048,3948,6447,7548,5048,50598.800
22 gen 202048,9749,6848,5148,5948,59784.700
21 gen 202049,0749,9048,8148,8648,861.268.100
17 gen 202048,9549,7848,3849,3149,31934.900
16 gen 202048,4649,3548,3449,1849,18544.000
15 gen 202047,0648,6646,9748,2348,23811.400
14 gen 202046,7247,3245,6547,1047,101.057.300
13 gen 202048,3948,5046,4846,9146,91660.200
10 gen 202049,5649,5648,2048,4848,48640.900
09 gen 202050,0750,1748,4849,5049,50991.900
08 gen 202049,7450,7249,4450,1950,19561.600
07 gen 202049,3449,9549,0849,4849,48737.200
06 gen 202048,3449,9848,2149,0849,08502.400
03 gen 202047,9349,0247,5048,5948,59403.300
02 gen 202050,3950,4247,8248,5548,55635.600
31 dic 201950,0050,6349,9350,2250,22616.900
30 dic 201950,7251,2850,0650,2450,24895.900
27 dic 201950,9551,1550,6050,8850,88279.200
26 dic 201951,2851,5650,7250,8850,88191.300
24 dic 201950,6951,1550,4551,0151,01159.500
23 dic 201951,1351,2450,5550,7350,73349.900
20 dic 201950,7351,7950,4451,0651,061.381.800
19 dic 201949,5050,5749,5050,1350,13349.500
18 dic 201949,5849,6048,9149,3149,31573.900
17 dic 201950,1550,6549,6349,6749,67373.000
16 dic 201950,4351,1550,2450,3050,30583.200
13 dic 201950,4250,7949,6650,1350,13529.300
12 dic 201950,2451,0050,2450,6850,68394.200
11 dic 201950,5650,6750,0250,1950,19493.800
10 dic 201951,0651,4750,1750,5650,56732.800
09 dic 201951,6951,9750,8051,4151,41728.400
06 dic 201951,9953,0351,4152,1052,101.104.000
05 dic 201950,8951,8450,6051,7351,73985.100
04 dic 201950,5651,0050,2850,7750,77916.400
03 dic 201949,5650,5048,7350,5050,501.047.300
02 dic 201949,9450,1649,3449,9149,91527.600
29 nov 201950,0650,3749,5949,8949,89275.900
27 nov 201950,8650,9549,2950,4350,43599.800
26 nov 201950,0051,1449,2950,9250,92913.200
25 nov 201950,2550,8049,3950,0850,081.200.000
25 nov 20190.3 Dividendo
22 nov 201949,7951,2849,3850,2149,911.123.900
21 nov 201947,8649,8847,5549,0948,801.211.200
20 nov 201947,7348,1247,1447,7347,44883.600
19 nov 201948,8748,8947,6147,8147,52697.600
18 nov 201948,5348,9947,4948,4048,11836.500
15 nov 201948,7049,7048,5048,8148,52867.300
14 nov 201949,0050,9048,0148,6048,311.977.400
13 nov 201949,7250,0345,6448,3848,094.799.500
12 nov 201943,1543,1740,7542,0041,751.841.300
11 nov 201943,1143,9342,8343,1042,841.072.400
08 nov 201942,7243,4042,1743,4043,141.011.300
07 nov 201944,5144,6442,8043,0642,801.198.500
06 nov 201944,0944,3543,2044,0543,79717.800
05 nov 201943,7544,7543,3744,1043,841.136.200
04 nov 201943,3643,7442,7843,6743,411.327.200
01 nov 201942,5943,3142,4443,0542,791.337.400
31 ott 201943,3643,3641,7142,4942,241.117.200
30 ott 201943,6343,8543,0543,3543,09908.700
29 ott 201942,8543,6442,7343,5543,29991.800
28 ott 201943,4543,6643,0343,0442,78417.200
25 ott 201942,9443,8342,8743,3943,13470.000
24 ott 201943,7343,8442,4242,9542,69430.000
23 ott 201941,8543,2341,5643,2142,95480.300
22 ott 201941,5641,9541,0841,9141,661.183.700
21 ott 201940,4841,5740,3441,3841,13486.600
18 ott 201940,3040,7440,0240,2540,01420.200
17 ott 201940,9841,3640,2040,2440,00546.100
16 ott 201939,9840,8539,7440,8240,58607.900
15 ott 201939,0940,2037,5739,9439,70962.900
14 ott 201940,3240,5839,2639,3139,08581.300
11 ott 201939,6440,9939,6440,4440,20603.800
10 ott 201938,5639,8038,5539,3939,15535.200
09 ott 201939,1039,1438,1738,5038,27676.400
08 ott 201939,7739,9138,7638,8738,641.019.600
07 ott 201940,8341,1640,1840,2339,99517.500
04 ott 201940,2340,8539,8340,8040,56593.700
03 ott 201939,8740,2838,8840,1539,91634.400
02 ott 201940,3040,6239,3040,0639,821.078.100
01 ott 201943,4844,0740,4040,5940,351.173.900
30 set 201943,9944,2243,5543,5843,32638.500
27 set 201944,3544,6743,5943,9743,71972.700
26 set 201942,8744,3042,6244,1043,841.082.400
25 set 201942,8243,7442,7142,8742,61841.300
24 set 201942,6243,4742,3642,8642,60774.900
23 set 201941,6842,8141,3942,5442,29968.900
20 set 201942,1442,3741,5941,9141,66949.400
19 set 201942,7342,9641,5642,0341,781.034.500
18 set 201943,4843,4841,8542,3842,131.026.600
17 set 201944,5344,8543,1443,3943,13990.300
16 set 201945,0845,3244,5344,8044,53679.200
13 set 201945,0445,5544,4145,3145,04955.800
12 set 201946,1046,1044,6544,9844,711.296.300
11 set 201945,0046,7744,4446,0045,731.290.900
10 set 201943,1145,2443,0945,1944,921.224.900
09 set 201942,6743,6041,5343,4643,201.916.200
06 set 201939,6240,6539,4540,6440,40974.400
05 set 201939,6039,8138,9839,6939,45848.000
*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