Italia Markets open in 3 hrs 15 mins

Energy S.p.A. (ENY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4750+0,0950 (+6,88%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 20241,38501,47501,38501,47501,475055.000
14 giu 20241,40001,43001,37001,38001,380050.500
13 giu 20241,47501,50001,39501,40501,405056.500
12 giu 20241,50001,52501,49001,49001,490056.000
11 giu 20241,53501,55001,47001,49501,495067.500
10 giu 20241,65001,65001,53001,53001,530044.500
07 giu 20241,67001,67001,62501,63001,630017.500
06 giu 20241,63501,67001,63001,64001,640023.000
05 giu 20241,60001,65001,59501,65001,650022.000
04 giu 20241,61001,63001,59001,63001,63007.500
03 giu 20241,64001,64001,63501,63501,63506.000
31 mag 20241,61501,62501,60001,62501,625032.500
30 mag 20241,63501,66001,60001,60001,600049.500
29 mag 20241,61501,63501,59501,61001,610017.500
28 mag 20241,63001,63001,61501,62001,62008.000
27 mag 20241,62501,67001,61001,65001,650052.000
24 mag 20241,59001,62001,57001,62001,620025.500
23 mag 20241,62001,62501,59001,59001,590022.000
22 mag 20241,60501,60501,58501,58501,58503.000
21 mag 20241,59001,60501,57501,60501,60505.500
20 mag 20241,61501,61501,58001,60501,605059.500
17 mag 20241,62501,64501,61501,61501,615022.000
16 mag 20241,66001,68001,61001,63001,630087.500
15 mag 20241,69001,69501,64501,66001,660070.000
14 mag 20241,72001,77501,65501,67001,6700419.000
13 mag 20241,53001,59001,52001,57001,570075.500
10 mag 20241,50001,54001,48501,50501,505047.000
09 mag 20241,47501,47501,47501,47501,47501.000
08 mag 20241,49001,49001,47001,48501,485015.000
07 mag 20241,51501,58501,49001,51001,510063.000
06 mag 20241,52501,53501,48501,51001,510044.500
03 mag 20241,55501,56001,54501,55001,550018.500
02 mag 20241,59001,59001,55501,55501,555024.000
30 apr 20241,53501,59501,53501,59001,590027.000
29 apr 20241,53501,57501,52501,55501,555048.500
26 apr 20241,61501,62501,55501,56501,565061.000
25 apr 20241,58501,63001,56001,58001,580057.000
24 apr 20241,53501,63501,53501,58501,5850131.500
23 apr 20241,45501,56001,45501,51001,5100205.500
22 apr 20241,45001,49001,42501,43001,430036.500
19 apr 20241,48001,48001,42001,42501,4250119.000
18 apr 20241,37001,50501,36501,49501,4950254.000
17 apr 20241,33501,37001,30001,36501,365054.000
16 apr 20241,30001,33001,26001,33001,330041.500
15 apr 20241,26001,35001,26001,31001,310085.000
12 apr 20241,38501,38501,23501,25001,2500333.500
11 apr 20241,40501,40501,36001,36001,360027.000
10 apr 20241,40001,42001,38001,38001,380032.500
09 apr 20241,41501,45501,40001,41001,410030.000
08 apr 20241,42001,46501,42001,42001,420013.000
05 apr 20241,46001,46001,37501,41001,410079.500
04 apr 20241,51001,53001,47001,48001,480067.500
03 apr 20241,46501,54001,44001,50001,5000152.000
02 apr 20241,54501,58001,40001,48501,4850117.000
28 mar 20241,65001,67001,48501,52501,5250362.000
27 mar 20241,76501,81001,63501,63501,6350525.500
26 mar 20241,94001,98001,91001,94001,940058.500
25 mar 20241,85501,93501,84001,93501,935083.000
22 mar 20241,85001,85001,79501,82501,825039.000
21 mar 20241,89001,89001,83001,83001,830016.500
20 mar 20241,85001,86001,85001,86001,860021.500
19 mar 20241,87001,87001,84001,84001,84008.500
18 mar 20241,86001,87001,84001,86001,860010.000
15 mar 20241,89001,90001,85001,87501,875027.000
14 mar 20241,89001,92001,87001,89001,890026.500
13 mar 20241,94501,94501,86001,90001,900037.500
12 mar 20241,90501,92501,88001,92501,925012.500
11 mar 20241,87001,94001,85001,90501,905028.500
08 mar 20241,94001,94001,77501,85001,8500111.000
07 mar 20241,95501,97001,94001,94501,945036.000
06 mar 20241,95001,98001,94001,96501,965013.500
05 mar 20241,98001,99501,91001,92001,9200147.500
04 mar 20242,01002,03001,99002,01002,010041.500
01 mar 20242,01002,05002,00002,01002,010040.500
29 feb 20242,07002,07002,00002,01002,0100207.000
28 feb 20241,95002,10001,95002,09002,0900138.000
27 feb 20241,90001,96001,90001,95001,950058.000
26 feb 20242,01002,01001,91001,92501,9250139.500
23 feb 20242,06002,06001,98502,01002,010070.000
22 feb 20242,05002,15002,05002,06002,060028.000
21 feb 20242,10002,10002,03002,08002,080023.000
20 feb 20242,09002,09002,08002,08002,080011.500
19 feb 20242,10002,14002,08002,09002,090047.000
16 feb 20242,13002,16002,11002,12002,120029.500
15 feb 20242,11002,27002,10002,14002,1400171.500
14 feb 20242,13002,14002,11002,11002,110016.500
13 feb 20242,12002,17002,09002,14002,140037.000
12 feb 20242,13002,17002,12002,12002,120018.000
09 feb 20242,10002,14002,09002,13002,13008.500
08 feb 20242,05002,16002,05002,11002,110031.000
07 feb 20242,04002,08002,01002,05002,050037.500
06 feb 20242,14002,15002,05002,06002,060021.000
05 feb 20242,12002,16002,10002,10002,100023.500
02 feb 20242,14002,14002,06002,09002,090073.500
01 feb 20242,13002,18002,13002,14002,140042.000
31 gen 20242,15002,19002,13002,13002,130035.500
30 gen 20242,19002,21002,15002,17002,170068.500
29 gen 20242,22002,22002,16002,20002,200056.000
26 gen 20242,25002,25002,16002,19002,190050.000
*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...