Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
38.006,08 +230,70 (+0,61%) Nasdaq
15.381,14 -220,36 (-1,41%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,42 +0,69 (+0,83%) Bitcoin EUR
60.307,16 +890,02 (+1,50%)
Enervit S.p.A. (ENV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:16PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2.500 |
| 18 apr 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1700 | 3,1700 | 1.000 |
| 17 apr 2024 | 3,1200 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | 3.578 |
| 16 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 15 apr 2024 | 3,1300 | 3,1700 | 3,1300 | 3,1400 | 3,1400 | 6.000 |
| 12 apr 2024 | 3,0900 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 750 |
| 11 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 383 |
| 10 apr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,1400 | 3,1400 | 10 |
| 09 apr 2024 | 3,0700 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 1.102 |
| 08 apr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2.000 |
| 05 apr 2024 | 3,0800 | 3,0900 | 3,0700 | 3,0700 | 3,0700 | 312 |
| 04 apr 2024 | 3,0900 | 3,1300 | 3,0900 | 3,1300 | 3,1300 | 500 |
| 03 apr 2024 | 3,0900 | 3,1400 | 3,0800 | 3,0900 | 3,0900 | 2.736 |
| 02 apr 2024 | 3,1200 | 3,3000 | 3,0900 | 3,1400 | 3,1400 | 9.596 |
| 28 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2.425 |
| 27 mar 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 2.356 |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | 1.229 |
| 25 mar 2024 | 3,2200 | 3,2400 | 3,1000 | 3,1800 | 3,1800 | 8.668 |
| 22 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 146 |
| 21 mar 2024 | 3,2600 | 3,2800 | 3,1000 | 3,1400 | 3,1400 | 6.806 |
| 20 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 19 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 mar 2024 | 3,1800 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | 992 |
| 15 mar 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 1.416 |
| 14 mar 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 3.000 |
| 13 mar 2024 | 3,1600 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 3.345 |
| 12 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.042 |
| 11 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.000 |
| 08 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 07 mar 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | 2.873 |
| 06 mar 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 1.101 |
| 05 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 307 |
| 04 mar 2024 | 3,1600 | 3,2800 | 3,1600 | 3,2600 | 3,2600 | 1.800 |
| 01 mar 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 4.337 |
| 29 feb 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 5.331 |
| 28 feb 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 6.052 |
| 27 feb 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2200 | 3,2200 | 1.634 |
| 26 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 750 |
| 23 feb 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 1.070 |
| 22 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 100 |
| 21 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 398 |
| 20 feb 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 3.528 |
| 19 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 132 |
| 16 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 202 |
| 15 feb 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 4.470 |
| 14 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 10 |
| 13 feb 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | 275 |
| 12 feb 2024 | 3,1400 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 7.325 |
| 09 feb 2024 | 3,2200 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | 330 |
| 08 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 07 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 10 |
| 06 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.500 |
| 05 feb 2024 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 1.327 |
| 02 feb 2024 | 3,1600 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 1.658 |
| 01 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 31 gen 2024 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 3.003 |
| 30 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.195 |
| 29 gen 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 749 |
| 26 gen 2024 | 3,2000 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 2.637 |
| 25 gen 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 4.653 |
| 24 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 268 |
| 23 gen 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | 2.400 |
| 22 gen 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 703 |
| 19 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 55 |
| 18 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.900 |
| 17 gen 2024 | 3,1400 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 4.320 |
| 16 gen 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 550 |
| 15 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 150 |
| 11 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 1.454 |
| 10 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 850 |
| 09 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1 |
| 08 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 15 |
| 05 gen 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 960 |
| 04 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 2.000 |
| 03 gen 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 2.524 |
| 02 gen 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 7.873 |
| 29 dic 2023 | 3,2000 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | 5.684 |
| 28 dic 2023 | 3,1800 | 3,2400 | 3,1600 | 3,1800 | 3,1800 | 5.135 |
| 27 dic 2023 | 3,2400 | 3,2600 | 3,1400 | 3,2400 | 3,2400 | 2.204 |
| 22 dic 2023 | 3,2000 | 3,2800 | 3,1400 | 3,1400 | 3,1400 | 6.426 |
| 21 dic 2023 | 3,2000 | 3,3200 | 3,1800 | 3,1800 | 3,1800 | 1.800 |
| 20 dic 2023 | 3,2800 | 3,3200 | 3,1800 | 3,2200 | 3,2200 | 2.878 |
| 19 dic 2023 | 3,2000 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 1.867 |
| 18 dic 2023 | 3,1800 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 1.850 |
| 15 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 14 dic 2023 | 3,1600 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 2.901 |
| 13 dic 2023 | 3,1400 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 1.518 |
| 12 dic 2023 | 3,1200 | 3,1800 | 3,0600 | 3,1600 | 3,1600 | 5.600 |
| 11 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 08 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 4 |
| 07 dic 2023 | 3,1200 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 1.484 |
| 06 dic 2023 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 420 |
| 05 dic 2023 | 3,1200 | 3,2400 | 3,1000 | 3,1200 | 3,1200 | 4.829 |
| 04 dic 2023 | 3,1400 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 1.718 |
| 01 dic 2023 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 4.329 |
| 30 nov 2023 | 3,1400 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 1.054 |
| 29 nov 2023 | 3,3400 | 3,3400 | 3,1600 | 3,1600 | 3,1600 | 2.159 |
| 28 nov 2023 | 3,3000 | 3,3000 | 3,1600 | 3,2200 | 3,2200 | 558 |
| 27 nov 2023 | 3,2200 | 3,2800 | 3,1400 | 3,2000 | 3,2000 | 4.107 |
| *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.