Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.450,83 +590,98 (+1,00%)
Enwell Energy plc (ENW.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 11:11AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 16,85 | 17,99 | 16,55 | 16,98 | 16,98 | 44.160 |
| 25 apr 2024 | 17,77 | 17,83 | 16,68 | 17,25 | 17,25 | 11.141 |
| 24 apr 2024 | 16,95 | 17,90 | 16,95 | 17,20 | 17,20 | 172.172 |
| 23 apr 2024 | 16,10 | 17,00 | 15,99 | 16,50 | 16,50 | 88.230 |
| 22 apr 2024 | 15,10 | 16,95 | 15,10 | 16,50 | 16,50 | 123.231 |
| 19 apr 2024 | 15,05 | 15,75 | 15,05 | 15,50 | 15,50 | 11.798 |
| 18 apr 2024 | 15,00 | 16,15 | 15,00 | 15,50 | 15,50 | 12.266 |
| 17 apr 2024 | 15,10 | 16,00 | 15,00 | 15,27 | 15,27 | 6.955 |
| 16 apr 2024 | 15,55 | 15,55 | 15,00 | 15,50 | 15,50 | 23.301 |
| 15 apr 2024 | 15,54 | 15,54 | 15,54 | 15,88 | 15,88 | 10.782 |
| 12 apr 2024 | 14,90 | 16,15 | 14,90 | 16,02 | 16,02 | 233.612 |
| 11 apr 2024 | 14,45 | 14,54 | 13,25 | 14,50 | 14,50 | 26.240 |
| 10 apr 2024 | 13,85 | 14,40 | 13,46 | 13,82 | 13,82 | 16.636 |
| 09 apr 2024 | 13,30 | 14,20 | 12,90 | 14,20 | 14,20 | 37.964 |
| 08 apr 2024 | 12,80 | 14,13 | 12,80 | 13,63 | 13,63 | 21.806 |
| 05 apr 2024 | 13,65 | 14,40 | 12,85 | 14,43 | 14,43 | 9.061 |
| 04 apr 2024 | 13,50 | 14,05 | 13,50 | 14,00 | 14,00 | 152.514 |
| 03 apr 2024 | 14,00 | 14,32 | 12,85 | 14,23 | 14,23 | 17.044 |
| 02 apr 2024 | 13,95 | 14,00 | 12,84 | 13,52 | 13,52 | 35.617 |
| 28 mar 2024 | 13,05 | 14,51 | 12,50 | 13,18 | 13,18 | 88.796 |
| 27 mar 2024 | 13,95 | 14,30 | 13,83 | 14,15 | 14,15 | 34.987 |
| 26 mar 2024 | 13,05 | 14,25 | 13,00 | 13,32 | 13,32 | 81.585 |
| 25 mar 2024 | 13,35 | 14,15 | 12,94 | 14,13 | 14,13 | 474.093 |
| 22 mar 2024 | 14,35 | 14,73 | 13,05 | 13,38 | 13,38 | 34.718 |
| 21 mar 2024 | 14,50 | 14,59 | 13,85 | 14,35 | 14,35 | 37.245 |
| 20 mar 2024 | 14,85 | 14,90 | 13,85 | 14,35 | 14,35 | 24.698 |
| 19 mar 2024 | 14,55 | 14,61 | 13,99 | 14,63 | 14,63 | 14.419 |
| 18 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 15 mar 2024 | 14,55 | 14,90 | 14,45 | 14,75 | 14,75 | 141.396 |
| 14 mar 2024 | 14,45 | 14,81 | 14,00 | 14,35 | 14,35 | 106.035 |
| 13 mar 2024 | 14,00 | 14,84 | 14,00 | 14,50 | 14,50 | 84.244 |
| 12 mar 2024 | 14,35 | 14,81 | 13,80 | 14,38 | 14,38 | 102.260 |
| 11 mar 2024 | 14,35 | 14,70 | 14,35 | 14,40 | 14,40 | 26.452 |
| 08 mar 2024 | 14,35 | 14,70 | 14,35 | 14,55 | 14,55 | 91.998 |
| 07 mar 2024 | 13,70 | 14,35 | 13,00 | 14,55 | 14,55 | 258.946 |
| 06 mar 2024 | 13,50 | 13,60 | 13,50 | 14,00 | 14,00 | 19.921 |
| 05 mar 2024 | 13,50 | 13,97 | 12,07 | 13,60 | 13,60 | 388.274 |
| 04 mar 2024 | 13,97 | 13,97 | 13,97 | 13,50 | 13,50 | 39 |
| 01 mar 2024 | 14,00 | 14,00 | 13,98 | 13,75 | 13,75 | 18.670 |
| 29 feb 2024 | 13,50 | 13,75 | 13,30 | 13,63 | 13,63 | 87.155 |
| 28 feb 2024 | 13,50 | 13,74 | 13,44 | 13,63 | 13,63 | 76.949 |
| 27 feb 2024 | 13,56 | 14,00 | 13,56 | 13,75 | 13,75 | 21.579 |
| 26 feb 2024 | 13,30 | 13,75 | 13,00 | 13,88 | 13,88 | 5.779 |
| 23 feb 2024 | 13,50 | 13,65 | 12,42 | 13,57 | 13,57 | 41.042 |
| 22 feb 2024 | 12,05 | 13,53 | 12,00 | 13,60 | 13,60 | 170.128 |
| 21 feb 2024 | 12,50 | 12,50 | 12,07 | 12,13 | 12,13 | 11.046 |
| 20 feb 2024 | 12,50 | 12,52 | 12,50 | 12,93 | 12,93 | 15.219 |
| 19 feb 2024 | 13,35 | 13,40 | 12,75 | 13,02 | 13,02 | 11.672 |
| 16 feb 2024 | 13,40 | 13,40 | 12,65 | 12,77 | 12,77 | 1.083 |
| 15 feb 2024 | 12,33 | 13,01 | 12,33 | 12,88 | 12,88 | 10.572 |
| 14 feb 2024 | 13,04 | 13,04 | 12,68 | 12,55 | 12,55 | 192 |
| 13 feb 2024 | 13,40 | 13,40 | 12,50 | 12,95 | 12,95 | 111.300 |
| 12 feb 2024 | 12,50 | 13,65 | 12,50 | 12,98 | 12,98 | 408 |
| 09 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 08 feb 2024 | 12,50 | 12,67 | 12,50 | 13,10 | 13,10 | 414 |
| 07 feb 2024 | 13,30 | 13,30 | 12,50 | 13,10 | 13,10 | 32.952 |
| 06 feb 2024 | 13,00 | 13,15 | 12,95 | 13,27 | 13,27 | 53.186 |
| 05 feb 2024 | 13,30 | 13,59 | 13,00 | 13,15 | 13,15 | 39.792 |
| 02 feb 2024 | 14,27 | 14,27 | 14,27 | 13,90 | 13,90 | 617 |
| 01 feb 2024 | 14,00 | 14,00 | 14,00 | 14,07 | 14,07 | 23.237 |
| 31 gen 2024 | 13,70 | 14,82 | 13,70 | 14,20 | 14,20 | 10.527 |
| 30 gen 2024 | 13,30 | 13,30 | 13,10 | 14,05 | 14,05 | 74.746 |
| 29 gen 2024 | 15,10 | 15,10 | 13,65 | 13,85 | 13,85 | 76.872 |
| 26 gen 2024 | 16,55 | 16,55 | 15,12 | 15,10 | 15,10 | 17.164 |
| 25 gen 2024 | 15,60 | 15,65 | 15,60 | 15,93 | 15,93 | 19.179 |
| 24 gen 2024 | 15,69 | 15,69 | 15,69 | 16,13 | 16,13 | 1.148 |
| 23 gen 2024 | 16,45 | 16,74 | 15,40 | 15,88 | 15,88 | 34.697 |
| 22 gen 2024 | 16,05 | 16,12 | 15,93 | 16,45 | 16,45 | 84.575 |
| 19 gen 2024 | 16,30 | 16,30 | 16,05 | 16,17 | 16,17 | 35.488 |
| 18 gen 2024 | 16,00 | 16,00 | 15,50 | 16,70 | 16,70 | 149.892 |
| 17 gen 2024 | 16,00 | 17,00 | 15,00 | 16,30 | 16,30 | 98.157 |
| 16 gen 2024 | 16,00 | 16,08 | 16,00 | 16,20 | 16,20 | 113.515 |
| 15 gen 2024 | 15,50 | 16,00 | 15,00 | 15,50 | 15,50 | 34.244 |
| 12 gen 2024 | 16,10 | 16,40 | 16,00 | 16,63 | 16,63 | 61.076 |
| 11 gen 2024 | 16,10 | 17,11 | 16,10 | 16,63 | 16,63 | 22.659 |
| 10 gen 2024 | 16,15 | 16,40 | 16,05 | 16,63 | 16,63 | 18.966 |
| 09 gen 2024 | 16,00 | 17,09 | 17,09 | 16,58 | 16,58 | 36.216 |
| 08 gen 2024 | 16,05 | 16,75 | 16,00 | 16,08 | 16,08 | 19.746 |
| 05 gen 2024 | 15,90 | 16,20 | 15,90 | 16,05 | 16,05 | 43.266 |
| 04 gen 2024 | 16,50 | 17,25 | 16,30 | 15,68 | 15,68 | 118.349 |
| 03 gen 2024 | 15,35 | 15,75 | 15,20 | 15,43 | 15,43 | 204.429 |
| 02 gen 2024 | 15,50 | 16,95 | 15,00 | 15,00 | 15,00 | 197.771 |
| 29 dic 2023 | 11,25 | 17,50 | 11,15 | 16,00 | 16,00 | 562.429 |
| 28 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 27 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 22 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 21 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 20 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 19 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 18 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 15 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 14 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 13 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 12 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 11 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 08 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 07 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 06 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 05 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 04 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| *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.