Italia markets closed

E.ON SE (EOAN.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,36-0,10 (-0,76%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202412,3612,3612,3612,3612,36-
27 giu 202412,4612,4612,4612,4612,46-
26 giu 202412,6212,6512,5312,5312,531.550
25 giu 202412,5912,6012,5912,6012,60400
24 giu 202412,5912,5912,5912,5912,59250
21 giu 202412,5512,7012,5512,7012,701.500
20 giu 202412,5012,5612,5012,5612,569
19 giu 202412,4712,4712,4712,4712,47-
18 giu 202412,4312,4612,4312,4612,46167
17 giu 202412,3512,4712,2712,2712,27341
14 giu 202412,3412,3412,3412,3412,34-
13 giu 202412,3412,3412,1812,1812,185
12 giu 202412,3112,3112,3112,3112,31-
11 giu 202412,3512,3512,3512,3512,35-
10 giu 202412,3112,3112,2012,2012,20357
07 giu 202412,5212,5212,5212,5212,52-
06 giu 202412,6012,6012,4812,4812,4810
05 giu 202412,6312,6712,6312,6512,651.239
04 giu 202412,4012,5712,4012,5512,551.450
03 giu 202412,3812,4712,3812,4712,47536
31 mag 202412,2312,2312,2312,2312,231.000
30 mag 202412,1912,2812,1912,2412,24766
29 mag 202412,3712,3712,2412,2412,24305
28 mag 202412,4212,4212,4112,4112,4110
27 mag 202412,3512,4712,3512,4712,4722
24 mag 202412,2312,3912,2312,3112,311.040
23 mag 202412,5012,5012,2712,3112,31440
22 mag 202412,6912,6912,5912,5912,593.820
21 mag 202412,6212,6212,6212,6212,62-
20 mag 202412,7112,7112,7112,7112,71160
17 mag 202412,8612,8612,6912,7612,76146
17 mag 20240.53 Dividendo
16 mag 202413,2313,4113,2313,4012,8810.075
15 mag 202413,1113,2813,1113,2512,733.835
14 mag 202413,1413,2313,1413,2312,7130
13 mag 202413,1913,1913,1513,1912,66755
10 mag 202413,1213,3213,1213,2412,72517
09 mag 202412,9412,9412,9412,9412,42-
08 mag 202412,9012,9812,9012,9812,4757
07 mag 202412,6512,7912,6112,7912,282.633
06 mag 202412,6812,6812,6012,6012,11682
03 mag 202412,5312,5912,5212,5212,032
02 mag 202412,4312,4812,4312,4811,99210
30 apr 202412,4512,4512,4512,4511,96-
29 apr 202412,4212,5512,4212,4511,9695
26 apr 202412,4712,4712,4712,4711,98-
25 apr 202412,4412,5212,4412,5212,03350
24 apr 202412,5512,5512,4812,5112,02817
23 apr 202412,4512,5112,4512,5112,0216
22 apr 202412,4712,4712,3612,3611,881.540
19 apr 202412,1112,2212,1112,2211,741.000
18 apr 202412,1512,2412,1512,2411,76783
17 apr 202412,0612,2012,0612,2011,721.600
16 apr 202412,2212,2212,1312,1311,653
15 apr 202412,4512,4512,3512,3511,8763
12 apr 202412,4312,5612,4312,5612,071.000
11 apr 202412,3312,3912,3112,3111,82215
10 apr 202412,4912,4912,3612,3611,882.500
09 apr 202412,4012,4912,4012,4912,002.257
08 apr 202412,3912,3912,3912,3911,90-
05 apr 202412,4812,5512,4012,4011,90370
04 apr 202412,6512,7312,6512,6612,162.010
03 apr 202412,7112,7112,6712,6712,17130
02 apr 202412,8112,8112,7412,7412,24400
28 mar 202412,8312,8612,8312,8612,353.800
27 mar 202412,7012,8412,7012,8412,33155
26 mar 202412,5112,7712,5112,7712,2765
25 mar 202412,5012,5112,4812,5112,02227
22 mar 202412,3512,4712,3512,4711,98300
21 mar 202412,5812,5812,5812,5812,08-
20 mar 202412,3912,5512,3912,5212,033.838
19 mar 202412,5312,5312,4512,4511,9650
18 mar 202412,7912,7912,6512,6512,1563
15 mar 202412,7912,7912,7912,7912,28-
14 mar 202412,5413,0112,5412,8312,32410
13 mar 202412,1012,5712,1012,5612,063.313
12 mar 202412,0112,0111,8211,8211,352
11 mar 202411,9511,9711,9511,9711,502.520
08 mar 202412,0612,0612,0612,0611,594
07 mar 202411,9011,9011,9011,9011,43-
06 mar 202411,9412,0311,9412,0311,5550
05 mar 202411,7211,8411,7211,8411,37422
04 mar 202411,8211,8211,7411,7411,28150
01 mar 202411,8311,8711,7911,8711,40635
29 feb 202411,7311,7311,7311,7311,26-
28 feb 202411,6811,7311,6811,7311,27900
27 feb 202411,6911,6911,6911,6911,23-
26 feb 202411,7011,7811,7011,7811,31185
23 feb 202411,8411,8411,7611,8111,342.150
22 feb 202412,0212,0211,8511,8511,38200
21 feb 202412,0212,0211,9011,9011,4350
20 feb 202411,8111,8111,8111,8111,35650
19 feb 202411,7111,8211,7111,8211,3630
16 feb 202411,8911,8911,7411,7411,2840
15 feb 202411,7611,8511,7611,8511,38740
14 feb 202411,8611,8611,7811,7811,31200
13 feb 202411,9811,9811,9811,9811,51-
12 feb 202411,9412,0611,9412,0611,58500
09 feb 202412,0112,0112,0112,0111,53-
08 feb 202412,0712,0912,0312,0311,55480
*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...