ENY.MI - Energy S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 giu 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 1.000 |
| 07 giu 2023 | 3,5400 | 3,6000 | 3,5300 | 3,6000 | 3,6000 | 5.500 |
| 06 giu 2023 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | 2.000 |
| 05 giu 2023 | 3,6400 | 3,6500 | 3,5800 | 3,6000 | 3,6000 | 4.500 |
| 02 giu 2023 | 3,5400 | 3,6000 | 3,5400 | 3,6000 | 3,6000 | 1.500 |
| 01 giu 2023 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 500 |
| 31 mag 2023 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 1.500 |
| 30 mag 2023 | 3,6500 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 2.500 |
| 29 mag 2023 | 3,6500 | 3,7800 | 3,6500 | 3,6500 | 3,6500 | 26.000 |
| 26 mag 2023 | 3,7400 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 13.000 |
| 25 mag 2023 | 3,6400 | 3,9100 | 3,6400 | 3,7500 | 3,7500 | 18.500 |
| 24 mag 2023 | 3,5900 | 3,6600 | 3,5700 | 3,6000 | 3,6000 | 6.000 |
| 23 mag 2023 | 3,6800 | 3,7000 | 3,6000 | 3,6600 | 3,6600 | 24.500 |
| 22 mag 2023 | 3,5900 | 3,7000 | 3,5800 | 3,6100 | 3,6100 | 36.000 |
| 19 mag 2023 | 3,5600 | 3,6200 | 3,4800 | 3,5200 | 3,5200 | 23.000 |
| 18 mag 2023 | 3,5000 | 3,5600 | 3,4700 | 3,4800 | 3,4800 | 22.500 |
| 17 mag 2023 | 3,4400 | 3,4500 | 3,4000 | 3,4400 | 3,4400 | 3.000 |
| 16 mag 2023 | 3,5100 | 3,5100 | 3,3900 | 3,4400 | 3,4400 | 9.000 |
| 15 mag 2023 | 3,3000 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 7.000 |
| 12 mag 2023 | 3,2500 | 3,2900 | 3,2500 | 3,2900 | 3,2900 | 2.500 |
| 11 mag 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 10 mag 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 09 mag 2023 | 3,1700 | 3,2500 | 3,1700 | 3,2500 | 3,2500 | 1.500 |
| 08 mag 2023 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 05 mag 2023 | 3,2500 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 8.000 |
| 04 mag 2023 | 3,2200 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 2.000 |
| 03 mag 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
| 02 mag 2023 | 3,2000 | 3,2600 | 3,1700 | 3,1700 | 3,1700 | 8.000 |
| 28 apr 2023 | 3,3000 | 3,3400 | 3,2000 | 3,2000 | 3,2000 | 10.000 |
| 27 apr 2023 | 3,0800 | 3,3300 | 3,0800 | 3,3000 | 3,3000 | 8.500 |
| 26 apr 2023 | 3,1500 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 9.500 |
| 25 apr 2023 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 3.000 |
| 24 apr 2023 | 3,2000 | 3,2000 | 3,1100 | 3,1600 | 3,1600 | 5.500 |
| 21 apr 2023 | 3,1900 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 5.000 |
| 20 apr 2023 | 3,2000 | 3,2500 | 3,1800 | 3,2100 | 3,2100 | 8.000 |
| 19 apr 2023 | 3,3000 | 3,3000 | 3,2100 | 3,2200 | 3,2200 | 6.500 |
| 18 apr 2023 | 3,4100 | 3,4500 | 3,3000 | 3,3000 | 3,3000 | 18.500 |
| 17 apr 2023 | 3,4100 | 3,4800 | 3,4000 | 3,4300 | 3,4300 | 10.000 |
| 14 apr 2023 | 3,4800 | 3,4900 | 3,4000 | 3,4000 | 3,4000 | 5.000 |
| 13 apr 2023 | 3,4500 | 3,5000 | 3,4200 | 3,4200 | 3,4200 | 12.500 |
| 12 apr 2023 | 3,4800 | 3,6200 | 3,4600 | 3,4600 | 3,4600 | 8.000 |
| 11 apr 2023 | 3,4400 | 3,5000 | 3,3500 | 3,4200 | 3,4200 | 16.000 |
| 06 apr 2023 | 3,3800 | 3,4000 | 3,3600 | 3,3600 | 3,3600 | 3.500 |
| 05 apr 2023 | 3,4300 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 14.000 |
| 04 apr 2023 | 3,5000 | 3,5000 | 3,4100 | 3,4300 | 3,4300 | 23.500 |
| 03 apr 2023 | 3,3700 | 3,4800 | 3,3400 | 3,4800 | 3,4800 | 43.500 |
| 31 mar 2023 | 3,4400 | 3,5000 | 3,3500 | 3,3900 | 3,3900 | 5.500 |
| 30 mar 2023 | 3,4800 | 3,4800 | 3,3600 | 3,3900 | 3,3900 | 19.500 |
| 29 mar 2023 | 3,8000 | 3,9200 | 3,4500 | 3,4500 | 3,4500 | 55.000 |
| 28 mar 2023 | 3,6000 | 3,8000 | 3,5200 | 3,5500 | 3,5500 | 25.500 |
| 27 mar 2023 | 3,3900 | 3,5800 | 3,3900 | 3,5400 | 3,5400 | 35.500 |
| 24 mar 2023 | 3,3100 | 3,3100 | 3,2900 | 3,2900 | 3,2900 | 2.000 |
| 23 mar 2023 | 3,3100 | 3,3600 | 3,3100 | 3,3400 | 3,3400 | 6.000 |
| 22 mar 2023 | 3,3700 | 3,3800 | 3,3400 | 3,3500 | 3,3500 | 13.000 |
| 21 mar 2023 | 3,2200 | 3,4000 | 3,2200 | 3,3400 | 3,3400 | 28.500 |
| 20 mar 2023 | 3,2600 | 3,2900 | 3,1000 | 3,1900 | 3,1900 | 43.500 |
| 17 mar 2023 | 3,3700 | 3,3800 | 3,2400 | 3,2900 | 3,2900 | 9.500 |
| 16 mar 2023 | 3,3800 | 3,5200 | 3,3200 | 3,3700 | 3,3700 | 15.000 |
| 15 mar 2023 | 3,3700 | 3,4700 | 3,3200 | 3,3200 | 3,3200 | 15.500 |
| 14 mar 2023 | 3,4000 | 3,4800 | 3,3800 | 3,4500 | 3,4500 | 13.000 |
| 13 mar 2023 | 3,6800 | 3,6800 | 3,2200 | 3,3600 | 3,3600 | 110.000 |
| 10 mar 2023 | 3,8500 | 3,8500 | 3,6500 | 3,6800 | 3,6800 | 40.000 |
| 09 mar 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 82.000 |
| 08 mar 2023 | 3,9000 | 3,9200 | 3,8200 | 3,8500 | 3,8500 | 55.500 |
| 07 mar 2023 | 3,8400 | 3,9300 | 3,8000 | 3,8500 | 3,8500 | 7.000 |
| 06 mar 2023 | 3,8500 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 6.000 |
| 03 mar 2023 | 3,8000 | 3,8500 | 3,7900 | 3,8300 | 3,8300 | 17.000 |
| 02 mar 2023 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 9.000 |
| 01 mar 2023 | 3,8500 | 3,9000 | 3,8100 | 3,8600 | 3,8600 | 33.500 |
| 28 feb 2023 | 3,9100 | 4,1000 | 3,8000 | 3,8100 | 3,8100 | 189.500 |
| 27 feb 2023 | 3,8000 | 3,8800 | 3,8000 | 3,8600 | 3,8600 | 88.000 |
| 24 feb 2023 | 3,7900 | 3,8100 | 3,7900 | 3,8100 | 3,8100 | 12.000 |
| 23 feb 2023 | 3,7600 | 3,7900 | 3,7500 | 3,7500 | 3,7500 | 10.000 |
| 22 feb 2023 | 3,7300 | 3,7900 | 3,6500 | 3,7000 | 3,7000 | 9.500 |
| 21 feb 2023 | 3,8100 | 3,8200 | 3,6500 | 3,7300 | 3,7300 | 28.500 |
| 20 feb 2023 | 3,9000 | 3,9200 | 3,8000 | 3,8500 | 3,8500 | 26.500 |
| 17 feb 2023 | 4,0000 | 4,0000 | 3,7700 | 3,8000 | 3,8000 | 42.500 |
| 16 feb 2023 | 3,9300 | 4,1900 | 3,9100 | 3,9700 | 3,9700 | 60.000 |
| 15 feb 2023 | 3,8200 | 3,8700 | 3,7700 | 3,8400 | 3,8400 | 20.500 |
| 14 feb 2023 | 3,8100 | 3,9500 | 3,8100 | 3,8200 | 3,8200 | 42.500 |
| 13 feb 2023 | 3,8500 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 10.500 |
| 10 feb 2023 | 3,7800 | 3,8900 | 3,7600 | 3,7600 | 3,7600 | 26.000 |
| 09 feb 2023 | 3,7400 | 3,8900 | 3,7400 | 3,7500 | 3,7500 | 25.000 |
| 08 feb 2023 | 3,7500 | 3,7500 | 3,6800 | 3,7400 | 3,7400 | 10.500 |
| 07 feb 2023 | 3,7600 | 3,7600 | 3,6400 | 3,7000 | 3,7000 | 21.500 |
| 06 feb 2023 | 3,6900 | 3,9000 | 3,6500 | 3,7000 | 3,7000 | 84.000 |
| 03 feb 2023 | 3,8000 | 3,8500 | 3,6500 | 3,6500 | 3,6500 | 45.500 |
| 02 feb 2023 | 3,9000 | 3,9800 | 3,6900 | 3,7800 | 3,7800 | 101.000 |
| 01 feb 2023 | 3,1200 | 3,8500 | 3,1200 | 3,8500 | 3,8500 | 103.000 |
| 31 gen 2023 | 3,2500 | 3,2600 | 3,0400 | 3,1200 | 3,1200 | 47.000 |
| 30 gen 2023 | 3,2200 | 3,2500 | 3,1600 | 3,2000 | 3,2000 | 26.000 |
| 27 gen 2023 | 3,2200 | 3,2200 | 3,1500 | 3,2000 | 3,2000 | 28.500 |
| 26 gen 2023 | 3,3200 | 3,4600 | 3,1500 | 3,2100 | 3,2100 | 121.500 |
| 25 gen 2023 | 2,8900 | 3,2000 | 2,8100 | 3,2000 | 3,2000 | 293.000 |
| 24 gen 2023 | 2,7200 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 12.000 |
| 23 gen 2023 | 2,7700 | 2,7700 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
| 20 gen 2023 | 2,7100 | 2,7700 | 2,6200 | 2,7700 | 2,7700 | 10.500 |
| 19 gen 2023 | 2,7400 | 2,7900 | 2,7300 | 2,7500 | 2,7500 | 4.500 |
| 18 gen 2023 | 2,7600 | 2,8300 | 2,6600 | 2,7400 | 2,7400 | 12.000 |
| 17 gen 2023 | 2,7600 | 2,8200 | 2,7600 | 2,7900 | 2,7900 | 9.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.