Italia markets closed

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,24-0,11 (-0,93%)
Alla chiusura: 07:36PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202412,3612,4312,2412,2412,243.690
27 giu 202412,4712,4712,3112,3512,351.621
26 giu 202412,6212,6712,4812,4812,484.814
25 giu 202412,5812,6512,5712,5712,573.377
24 giu 202412,5612,6312,5112,5912,597.113
21 giu 202412,5512,6912,5512,6012,601.676
20 giu 202412,5012,5512,4612,5512,553.479
19 giu 202412,5112,5112,3912,4712,471.240
18 giu 202412,3812,4812,3012,4312,436.732
17 giu 202412,3712,4712,3612,3612,365.897
14 giu 202412,3512,4112,2112,4012,405.065
13 giu 202412,3512,3612,1512,2712,272.764
12 giu 202412,3012,4612,2712,4412,445.897
11 giu 202412,3512,3812,2612,2912,295.168
10 giu 202412,3312,3512,1812,2812,283.330
07 giu 202412,6012,6012,3212,3612,362.655
06 giu 202412,6012,6512,4712,5712,579.065
05 giu 202412,5912,6912,5512,6412,6416.367
04 giu 202412,4512,5912,4012,5712,5717.676
03 giu 202412,3812,4412,3312,4412,444.085
31 mag 202412,2512,3012,1712,3012,308.568
30 mag 202412,1912,3112,1512,2712,2712.422
29 mag 202412,3912,3912,2012,2712,2720.037
28 mag 202412,4012,4912,3912,4012,4012.036
27 mag 202412,3012,4812,3012,4512,459.540
24 mag 202412,3012,3612,2912,3412,3413.920
23 mag 202412,5712,5712,2712,2712,2710.492
22 mag 202412,6812,6912,5212,5612,5615.303
21 mag 202412,6812,7312,5512,6912,6910.216
20 mag 202412,7912,7912,6612,6612,665.131
17 mag 202412,9112,9812,6812,7112,7155.690
17 mag 20240.53 Dividendo
16 mag 202413,2313,4613,2313,4012,8818.003
15 mag 202413,1613,3413,1013,2412,7212.490
14 mag 202413,1813,2813,1013,1812,669.768
13 mag 202413,2713,2713,1413,1712,6512.300
10 mag 202413,1213,3313,1013,2012,6835.602
09 mag 202412,9913,1012,9813,0712,5510.053
08 mag 202412,9012,9612,8812,9412,4212.245
07 mag 202412,6112,9112,6112,9012,3935.021
06 mag 202412,6112,6912,6112,6312,132.800
03 mag 202412,5412,6512,5112,6512,1523.634
02 mag 202412,4512,6012,4512,5212,0314.495
30 apr 202412,4512,5312,4112,4111,925.737
29 apr 202412,5012,5612,4412,5012,014.501
26 apr 202412,4712,5112,4012,4511,9611.928
25 apr 202412,4512,5212,3612,4611,977.191
24 apr 202412,5512,5512,4012,5112,025.153
23 apr 202412,4812,5512,4812,5312,0315.484
22 apr 202412,4112,4912,3212,4811,9911.134
19 apr 202412,1412,4012,1412,4011,909.611
18 apr 202412,1512,2712,1312,1311,655.282
17 apr 202412,0312,2212,0312,1611,6812.005
16 apr 202412,2712,2711,9812,0811,6018.292
15 apr 202412,5212,5212,2712,2711,799.271
12 apr 202412,4812,5712,4212,4711,9811.328
11 apr 202412,3112,4012,3112,3511,875.895
10 apr 202412,4912,5312,3312,3511,8616.130
09 apr 202412,3912,4912,3912,4811,992.765
08 apr 202412,4512,4712,3912,4411,953.829
05 apr 202412,5112,5612,3412,4411,954.645
04 apr 202412,6512,7412,6012,6012,109.678
03 apr 202412,7412,7412,5712,7012,2012.432
02 apr 202412,8812,8812,7312,7312,2320.096
28 mar 202412,8312,9012,7812,8512,3417.123
27 mar 202412,7312,8812,7312,8712,365.260
26 mar 202412,5112,8012,5112,7712,278.318
25 mar 202412,4312,5512,4312,5212,0215.821
22 mar 202412,3512,4812,3412,4711,986.250
21 mar 202412,5712,6212,3212,3411,8527.030
20 mar 202412,3912,5512,3912,5512,0512.651
19 mar 202412,6012,6012,3612,4311,9410.826
18 mar 202412,8212,8612,5612,5612,0611.819
15 mar 202412,7912,8012,6612,7612,2515.684
14 mar 202412,6113,0212,5212,8612,3644.005
13 mar 202411,9812,6011,9812,5712,07114.213
12 mar 202412,0112,0111,7311,8511,388.362
11 mar 202411,9812,0511,9411,9811,5115.910
08 mar 202412,0612,0611,9812,0011,539.437
07 mar 202411,9312,1211,9112,0211,5410.157
06 mar 202411,9912,0311,9211,9311,455.949
05 mar 202411,7211,9611,7211,9011,434.526
04 mar 202411,8211,8811,7211,7611,306.706
01 mar 202411,8311,8911,8311,8911,423.960
29 feb 202411,7211,8811,7211,8011,335.264
28 feb 202411,6811,7411,6711,7211,2511.287
27 feb 202411,6911,7811,6911,7311,276.952
26 feb 202411,7011,7811,7011,7511,2920.430
23 feb 202411,8411,8611,7411,7811,325.772
22 feb 202412,0212,0611,8211,8411,378.686
21 feb 202412,0712,0711,9111,9711,496.163
20 feb 202411,8112,0411,8112,0411,563.911
19 feb 202411,7111,8511,6911,8511,3928.347
16 feb 202411,8911,9411,7411,7611,294.178
15 feb 202411,7711,9111,7711,9011,426.755
14 feb 202411,9011,9011,7311,7711,3020.305
13 feb 202412,0212,0211,8411,8411,377.251
12 feb 202411,9412,0811,9411,9911,524.580
09 feb 202412,0112,0111,8411,9511,486.488
08 feb 202412,0712,1712,0012,0011,5324.560
*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...