Italia markets closed

E.ON SE (EOAN.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,52-0,03 (-0,28%)
Alla chiusura: 09:05AM CEST
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202412,5212,5212,5212,5212,52-
26 giu 202412,5512,5512,5512,5512,55-
25 giu 202412,6212,6212,5712,5712,57-
24 giu 202412,6112,6112,6012,6012,60-
21 giu 202412,6512,6512,6112,6112,61-
20 giu 202412,5612,5712,4412,5712,5711
19 giu 202412,6112,6112,5112,5112,51-
18 giu 202412,4412,4612,4412,4612,46-
17 giu 202412,4412,4412,3912,3912,39-
14 giu 202412,3412,4312,3412,4312,43-
13 giu 202412,3612,3612,2712,2712,27-
12 giu 202412,3412,4812,3412,4012,40180
11 giu 202412,4012,4012,2712,2712,27-
10 giu 202412,2012,3112,2012,3112,31-
07 giu 202412,5212,5212,5212,5212,52-
06 giu 202412,5712,5712,5712,5712,57-
05 giu 202412,6012,6312,6012,6312,63-
04 giu 202412,4512,5612,4512,5612,56-
03 giu 202412,4612,4612,4612,4612,46150
31 mag 202412,1612,2612,1612,2612,26-
30 mag 202412,2612,2712,2612,2712,27-
29 mag 202412,3412,3412,3412,3412,34-
28 mag 202412,5512,5512,4012,4012,40-
27 mag 202412,3912,4712,3912,4712,47-
24 mag 202412,1912,3912,1912,3912,39-
23 mag 202412,4012,4012,3512,3512,35-
22 mag 202412,8212,9412,6912,9412,942.211
21 mag 202412,7312,7312,6912,6912,6940
20 mag 202412,7012,7012,7012,7012,70-
17 mag 202412,8712,8712,7212,7212,72-
17 mag 20240.53 Dividendo
16 mag 202413,3113,3813,3113,3812,85-
15 mag 202413,1413,2313,1413,2312,7112
14 mag 202413,2513,2513,0713,0712,56-
13 mag 202413,2413,2413,1813,1812,66-
10 mag 202413,1613,2013,1613,2012,68-
09 mag 202413,0213,0913,0213,0912,57-
08 mag 202412,9512,9812,9512,9712,46622
07 mag 202412,7012,8912,7012,8912,37-
06 mag 202412,6812,6812,4612,5812,081.217
03 mag 202412,6012,6012,5912,5912,09-
02 mag 202412,5512,5512,5212,5212,02-
30 apr 202412,5612,5612,4112,4111,92-
29 apr 202412,4712,4812,4712,4811,98-
26 apr 202412,4312,4312,4312,4311,93-
25 apr 202412,4912,4912,4412,4411,95-
24 apr 202412,4712,4912,4712,4912,00-
23 apr 202412,5112,5512,5112,5512,05-
22 apr 202412,4012,4012,4012,4011,91-
19 apr 202412,2412,3612,2412,3611,87-
18 apr 202412,2212,2712,2212,2711,78-
17 apr 202412,1012,1312,1012,1311,64-
16 apr 202412,3412,3412,0712,0711,60-
15 apr 202412,4712,4712,3512,3511,86-
12 apr 202412,4412,4512,4412,4511,96-
11 apr 202412,3912,3912,3112,3111,82-
10 apr 202412,5812,5812,3612,3611,87-
09 apr 202412,4012,4812,4012,4811,98-
08 apr 202412,3712,4612,3712,4611,97-
05 apr 202412,5612,5612,4012,4011,90-
04 apr 202412,6512,6512,6012,6012,11-
03 apr 202412,7612,7612,6512,6512,15-
02 apr 202412,9012,9012,7612,7612,25-
28 mar 202412,8912,8912,8812,8812,36-
27 mar 202412,7712,7712,7712,7712,27-
26 mar 202412,5312,7812,5312,7812,27-
25 mar 202412,4312,5812,4312,5812,08-
22 mar 202412,3512,4612,3512,4611,97-
21 mar 202412,5312,5312,3512,3511,8634
20 mar 202412,4112,5212,4112,5212,03-
19 mar 202412,5312,5312,4112,4111,92-
18 mar 202412,8112,8112,5912,5912,09-
15 mar 202412,8212,8212,6912,6912,19-
14 mar 202412,6913,0512,6913,0512,5320
13 mar 202412,3512,5912,3512,5912,0982
12 mar 202412,0012,0011,7911,7911,32-
11 mar 202412,0612,0611,9611,9611,49-
08 mar 202411,9511,9811,9511,9811,50-
07 mar 202411,9012,0511,9012,0511,57-
06 mar 202411,9411,9411,9311,9311,45-
05 mar 202411,8211,9511,8211,9511,48-
04 mar 202411,8611,8611,7311,7311,26-
01 mar 202411,8411,8811,8411,8811,40-
29 feb 202411,7811,8611,7811,8611,39-
28 feb 202411,7411,7411,7211,7211,25-
27 feb 202411,6911,7011,6911,7011,24-
26 feb 202411,7711,7711,5711,7711,302.377
23 feb 202411,8511,8511,8011,8011,33-
22 feb 202412,0212,0211,8211,8211,35-
21 feb 202412,0112,0111,9711,9711,49-
20 feb 202411,8412,0211,8412,0211,55-
19 feb 202411,8011,8211,8011,8211,36-
16 feb 202411,8611,8611,7611,7611,29-
15 feb 202411,8611,8611,8311,8311,36-
14 feb 202411,9211,9211,7711,7711,31-
13 feb 202411,9811,9811,9811,9811,51-
12 feb 202411,9911,9911,9711,9711,50-
09 feb 202411,9811,9811,9811,9811,51-
08 feb 202412,1512,1512,0112,0111,53-
07 feb 202412,2612,2612,0912,0911,61-
*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...