Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9600-0,0200 (-1,01%)
Alla chiusura: 05:28PM CET
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20232,01002,02001,95001,96001,960068.000
05 dic 20232,02002,07001,92001,98001,9800185.500
04 dic 20232,14002,14001,96001,99001,9900424.000
01 dic 20232,07002,17002,04002,12002,1200358.000
30 nov 20231,95502,15001,90502,03002,0300483.500
29 nov 20231,74001,99501,70001,93001,9300573.000
28 nov 20231,56001,78001,56001,70001,7000365.000
27 nov 20231,55001,59001,48001,57001,570093.000
24 nov 20231,54501,59001,52501,53501,535072.500
23 nov 20231,56001,60001,45001,60001,6000104.500
22 nov 20231,65001,75001,53001,55001,5500252.500
21 nov 20231,77001,90001,62501,62501,6250464.500
20 nov 20231,36501,75001,36001,75001,7500293.000
17 nov 20231,22501,36501,22501,36501,3650396.000
16 nov 20231,20501,24501,18501,22001,2200101.000
15 nov 20231,25001,35501,17501,20001,2000249.500
14 nov 20231,16001,24001,14501,16001,160060.500
13 nov 20231,16001,18001,12501,16001,160073.000
10 nov 20231,15501,18001,12501,12501,12506.500
09 nov 20231,17501,22001,14001,17501,175022.000
08 nov 20231,15001,15001,15001,15001,1500500
07 nov 20231,20501,20501,16001,16001,160013.500
06 nov 20231,20001,20001,18001,18001,180013.000
03 nov 20231,18501,19001,18001,18001,18005.500
02 nov 20231,17001,23001,17001,18001,180056.500
01 nov 20231,21001,24001,15001,17001,170039.000
31 ott 20231,17001,19001,15001,16501,165036.000
30 ott 20231,17001,19501,12501,13501,135036.000
27 ott 20231,17501,17501,14001,14001,140021.000
26 ott 20231,15001,19001,14501,14501,14507.000
25 ott 20231,15001,15001,14501,15001,15002.500
24 ott 20231,13501,16501,12001,14001,140023.000
23 ott 20231,22501,22501,09501,11501,115082.500
20 ott 20231,32001,32001,18501,18501,185031.000
19 ott 20231,40501,40501,30001,30001,300048.500
18 ott 20231,53001,55001,39001,39001,390034.500
17 ott 20231,56001,56001,51001,51001,51008.000
16 ott 20231,59501,59501,59501,59501,5950500
13 ott 20231,60001,60001,56001,56001,56003.000
12 ott 20231,61501,61501,56001,56001,560022.000
11 ott 20231,62501,63001,57001,63001,63007.000
10 ott 20231,63001,63001,59001,63001,630011.500
09 ott 20231,69001,69001,56001,62001,6200178.500
06 ott 20231,63001,63001,63001,63001,6300-
05 ott 20231,65001,65001,62001,63001,630012.500
04 ott 20231,66001,69501,66001,69501,69503.000
03 ott 20231,67001,72001,66001,66001,660025.000
02 ott 20231,71001,71501,65501,66501,665012.500
29 set 20231,67501,68001,66001,67001,67004.000
28 set 20231,70001,72001,56001,69501,695081.500
27 set 20231,91501,95501,76501,76501,765022.000
26 set 20231,92001,99001,89001,90001,900012.500
25 set 20232,07002,07001,91501,91501,915017.500
22 set 20232,08002,08002,06002,08002,08004.000
21 set 20232,15002,15002,08002,09002,09001.500
20 set 20232,15002,15002,11002,11002,11003.500
19 set 20232,11002,15002,10002,10002,100077.000
18 set 20232,10002,10002,08002,09002,09003.500
15 set 20232,17002,17002,07002,07002,070011.500
14 set 20232,17002,17002,10002,15002,15006.500
13 set 20232,11002,17002,11002,13002,13002.000
12 set 20232,25002,25002,12002,14002,140043.000
11 set 20232,21002,28002,21002,24002,240016.000
08 set 20232,30002,30002,30002,30002,30001.500
07 set 20232,36002,37002,29002,29002,29005.500
06 set 20232,37002,40002,32002,32002,32002.500
05 set 20232,40002,40002,34002,34002,34009.000
04 set 20232,44002,45002,44002,45002,45003.000
01 set 20232,43002,43002,42002,42002,42002.000
31 ago 20232,38002,44002,38002,38002,38004.500
30 ago 20232,40002,40002,38002,38002,38003.500
29 ago 20232,35002,44002,34002,37002,370020.500
28 ago 20232,26002,37002,23002,34002,340018.000
25 ago 20232,30002,31002,25002,27002,27008.000
24 ago 20232,31002,38002,30002,35002,350017.000
23 ago 20232,40002,40002,31002,34002,34007.000
22 ago 20232,48002,48002,48002,48002,4800-
21 ago 20232,49002,49002,46002,48002,480070.000
18 ago 20232,53002,53002,49002,49002,49007.000
17 ago 20232,54002,57002,53002,53002,53007.500
16 ago 20232,56002,56002,53002,54002,540010.000
14 ago 20232,58002,59002,58002,59002,590010.000
11 ago 20232,59002,60002,56002,56002,560035.000
10 ago 20232,58002,60002,56002,57002,570082.500
09 ago 20232,57002,58002,51002,58002,580016.500
08 ago 20232,57002,57002,51002,53002,530016.000
07 ago 20232,51002,60002,49002,59002,590082.000
04 ago 20232,34002,49002,34002,49002,490093.500
03 ago 20232,29002,37002,29002,32002,320013.000
02 ago 20232,25002,30002,24002,24002,240013.500
01 ago 20232,23002,29002,22002,22002,220019.000
31 lug 20232,20002,22002,18002,22002,22008.500
28 lug 20232,18002,20002,15002,15002,150015.000
27 lug 20232,15002,20002,15002,18002,180013.500
26 lug 20232,15002,20002,14002,14002,140059.000
25 lug 20232,20002,20002,06002,14002,140079.500
24 lug 20232,35002,35002,20002,25002,250077.500
21 lug 20232,36002,40002,35002,36002,360013.500
20 lug 20232,45002,45002,36002,36002,360048.500
19 lug 20232,45002,45002,41002,43002,430059.500
*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...