ENY.MI - Energy S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20233,64003,64003,64003,64003,64001.000
07 giu 20233,54003,60003,53003,60003,60005.500
06 giu 20233,60003,60003,55003,55003,55002.000
05 giu 20233,64003,65003,58003,60003,60004.500
02 giu 20233,54003,60003,54003,60003,60001.500
01 giu 20233,62003,62003,62003,62003,6200500
31 mag 20233,64003,64003,62003,62003,62001.500
30 mag 20233,65003,70003,62003,62003,62002.500
29 mag 20233,65003,78003,65003,65003,650026.000
26 mag 20233,74003,75003,65003,65003,650013.000
25 mag 20233,64003,91003,64003,75003,750018.500
24 mag 20233,59003,66003,57003,60003,60006.000
23 mag 20233,68003,70003,60003,66003,660024.500
22 mag 20233,59003,70003,58003,61003,610036.000
19 mag 20233,56003,62003,48003,52003,520023.000
18 mag 20233,50003,56003,47003,48003,480022.500
17 mag 20233,44003,45003,40003,44003,44003.000
16 mag 20233,51003,51003,39003,44003,44009.000
15 mag 20233,30003,40003,30003,36003,36007.000
12 mag 20233,25003,29003,25003,29003,29002.500
11 mag 20233,25003,25003,25003,25003,2500-
10 mag 20233,25003,25003,25003,25003,2500-
09 mag 20233,17003,25003,17003,25003,25001.500
08 mag 20233,17003,17003,17003,17003,1700-
05 mag 20233,25003,25003,17003,17003,17008.000
04 mag 20233,22003,25003,22003,25003,25002.000
03 mag 20233,20003,20003,20003,20003,20001.000
02 mag 20233,20003,26003,17003,17003,17008.000
28 apr 20233,30003,34003,20003,20003,200010.000
27 apr 20233,08003,33003,08003,30003,30008.500
26 apr 20233,15003,17003,08003,09003,09009.500
25 apr 20233,12003,20003,12003,20003,20003.000
24 apr 20233,20003,20003,11003,16003,16005.500
21 apr 20233,19003,20003,15003,17003,17005.000
20 apr 20233,20003,25003,18003,21003,21008.000
19 apr 20233,30003,30003,21003,22003,22006.500
18 apr 20233,41003,45003,30003,30003,300018.500
17 apr 20233,41003,48003,40003,43003,430010.000
14 apr 20233,48003,49003,40003,40003,40005.000
13 apr 20233,45003,50003,42003,42003,420012.500
12 apr 20233,48003,62003,46003,46003,46008.000
11 apr 20233,44003,50003,35003,42003,420016.000
06 apr 20233,38003,40003,36003,36003,36003.500
05 apr 20233,43003,44003,32003,32003,320014.000
04 apr 20233,50003,50003,41003,43003,430023.500
03 apr 20233,37003,48003,34003,48003,480043.500
31 mar 20233,44003,50003,35003,39003,39005.500
30 mar 20233,48003,48003,36003,39003,390019.500
29 mar 20233,80003,92003,45003,45003,450055.000
28 mar 20233,60003,80003,52003,55003,550025.500
27 mar 20233,39003,58003,39003,54003,540035.500
24 mar 20233,31003,31003,29003,29003,29002.000
23 mar 20233,31003,36003,31003,34003,34006.000
22 mar 20233,37003,38003,34003,35003,350013.000
21 mar 20233,22003,40003,22003,34003,340028.500
20 mar 20233,26003,29003,10003,19003,190043.500
17 mar 20233,37003,38003,24003,29003,29009.500
16 mar 20233,38003,52003,32003,37003,370015.000
15 mar 20233,37003,47003,32003,32003,320015.500
14 mar 20233,40003,48003,38003,45003,450013.000
13 mar 20233,68003,68003,22003,36003,3600110.000
10 mar 20233,85003,85003,65003,68003,680040.000
09 mar 20233,92003,92003,80003,80003,800082.000
08 mar 20233,90003,92003,82003,85003,850055.500
07 mar 20233,84003,93003,80003,85003,85007.000
06 mar 20233,85003,89003,81003,84003,84006.000
03 mar 20233,80003,85003,79003,83003,830017.000
02 mar 20233,85003,85003,80003,80003,80009.000
01 mar 20233,85003,90003,81003,86003,860033.500
28 feb 20233,91004,10003,80003,81003,8100189.500
27 feb 20233,80003,88003,80003,86003,860088.000
24 feb 20233,79003,81003,79003,81003,810012.000
23 feb 20233,76003,79003,75003,75003,750010.000
22 feb 20233,73003,79003,65003,70003,70009.500
21 feb 20233,81003,82003,65003,73003,730028.500
20 feb 20233,90003,92003,80003,85003,850026.500
17 feb 20234,00004,00003,77003,80003,800042.500
16 feb 20233,93004,19003,91003,97003,970060.000
15 feb 20233,82003,87003,77003,84003,840020.500
14 feb 20233,81003,95003,81003,82003,820042.500
13 feb 20233,85003,86003,80003,80003,800010.500
10 feb 20233,78003,89003,76003,76003,760026.000
09 feb 20233,74003,89003,74003,75003,750025.000
08 feb 20233,75003,75003,68003,74003,740010.500
07 feb 20233,76003,76003,64003,70003,700021.500
06 feb 20233,69003,90003,65003,70003,700084.000
03 feb 20233,80003,85003,65003,65003,650045.500
02 feb 20233,90003,98003,69003,78003,7800101.000
01 feb 20233,12003,85003,12003,85003,8500103.000
31 gen 20233,25003,26003,04003,12003,120047.000
30 gen 20233,22003,25003,16003,20003,200026.000
27 gen 20233,22003,22003,15003,20003,200028.500
26 gen 20233,32003,46003,15003,21003,2100121.500
25 gen 20232,89003,20002,81003,20003,2000293.000
24 gen 20232,72002,75002,70002,70002,700012.000
23 gen 20232,77002,77002,75002,75002,75001.000
20 gen 20232,71002,77002,62002,77002,770010.500
19 gen 20232,74002,79002,73002,75002,75004.500
18 gen 20232,76002,83002,66002,74002,740012.000
17 gen 20232,76002,82002,76002,79002,79009.000
*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...