Italia markets close in 7 hours 36 minutes

ERG SPA (ERG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,32+0,44 (+1,47%)
Al 09:35AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202230,2030,5630,1830,3230,322.823
06 lug 202230,1430,1829,5629,8829,8898.433
05 lug 202230,4230,5829,9230,0630,0684.448
04 lug 202230,4830,6229,9030,2230,2281.825
01 lug 202229,6030,5029,2230,4030,4088.639
30 giu 202229,2829,7029,1229,6429,64125.180
29 giu 202230,2030,3429,2829,5629,56120.874
28 giu 202229,9830,6029,9430,3830,38118.405
27 giu 202230,4230,4229,5429,9829,9878.723
24 giu 202229,8030,6829,5030,2830,28109.216
23 giu 202228,9629,7428,7429,6429,64157.370
22 giu 202229,5029,5828,3629,2429,24119.886
21 giu 202229,8830,1429,4629,6429,64128.819
20 giu 202229,9630,0229,0829,6829,6891.842
17 giu 202230,5430,7028,5029,7029,70593.804
16 giu 202230,8231,0430,1630,4030,4098.878
15 giu 202230,4831,0030,1230,6830,68325.997
14 giu 202230,4630,8029,7230,0830,08136.277
13 giu 202230,8831,5630,1430,4030,40188.805
10 giu 202233,3833,3830,7030,8830,88379.620
09 giu 202233,2833,5833,0633,2833,28126.766
08 giu 202232,8233,3832,3633,1833,1889.241
07 giu 202233,1433,4032,8832,9832,98129.527
06 giu 202232,6433,1832,4433,0633,0671.869
03 giu 202232,4632,9232,3632,6832,6898.237
02 giu 202232,4032,7231,8632,3232,32187.229
01 giu 202232,7432,9432,2032,2032,20106.181
31 mag 202232,8032,8632,2632,3632,36206.816
30 mag 202232,8433,2432,2632,6832,68184.902
27 mag 202233,7033,8832,7232,8032,80178.365
26 mag 202234,2034,3633,7633,7633,76121.840
25 mag 202234,0834,3633,7234,3234,32252.837
24 mag 202233,1434,1433,1433,6833,68117.983
23 mag 202233,2633,9433,1433,6433,6496.560
23 mag 20220.9 Dividendo
20 mag 202233,9034,4033,7234,0033,10239.878
19 mag 202233,2033,6832,9433,6632,77127.572
18 mag 202234,0034,7432,9633,4432,55329.125
17 mag 202233,0035,0032,1433,4032,52488.163
16 mag 202231,9632,8431,7432,5631,70198.906
13 mag 202229,7031,7629,7031,5430,71287.736
12 mag 202229,9230,2429,6429,7228,93127.148
11 mag 202229,7230,5629,5430,4829,67123.023
10 mag 202229,7830,4229,3429,7028,91197.019
09 mag 202231,4031,4029,7229,7428,95111.005
06 mag 202231,7831,7830,7831,2630,43201.535
05 mag 202232,3032,4431,4031,5030,67100.745
04 mag 202231,9232,5431,8632,0031,15122.307
03 mag 202232,3032,4631,8431,8831,04196.833
02 mag 202232,8633,1231,5032,3631,50337.123
29 apr 202232,8033,1232,6832,9032,03200.452
28 apr 202232,7032,9032,2432,6831,81217.935
27 apr 202232,2432,6831,9832,6031,74134.331
26 apr 202232,7032,9432,3432,6031,74177.145
25 apr 202232,2632,8031,9632,4831,62151.229
22 apr 202232,1232,4431,9032,2231,37223.788
21 apr 202232,6232,9832,2632,2631,41205.114
20 apr 202231,7632,6831,5432,5031,64220.383
19 apr 202231,7031,9231,2831,8431,00167.605
14 apr 202231,2031,8031,2031,6630,82149.289
13 apr 202231,7831,7831,2631,4630,63129.470
12 apr 202231,5431,8031,0431,7830,94174.708
11 apr 202231,6231,8831,0831,7230,88181.841
08 apr 202231,5231,9231,2831,6030,76193.303
07 apr 202231,6031,9631,1831,3830,55258.762
06 apr 202231,2631,7030,9431,4430,61217.588
05 apr 202230,9831,7230,8631,3030,47352.379
04 apr 202231,0431,2630,6630,8430,02143.619
01 apr 202230,4431,2030,2230,9430,12347.654
31 mar 202230,4030,6229,9230,1629,36341.969
30 mar 202229,6030,1029,3030,1029,30236.177
29 mar 202229,6829,7829,1229,3028,52226.662
28 mar 202229,5829,8029,1629,5428,76113.121
25 mar 202228,8629,6228,7629,3828,60174.843
24 mar 202229,1629,1628,4828,9228,15154.991
23 mar 202229,5829,5828,7228,8828,12160.345
22 mar 202229,5229,9628,9229,4828,70179.307
21 mar 202230,1230,2028,9229,4628,68372.486
18 mar 202229,9030,3829,6030,1629,36786.493
17 mar 202228,9630,1628,9630,1629,36373.353
16 mar 202229,9230,1628,6828,6827,92438.258
15 mar 202228,5029,7628,1829,6628,87387.515
14 mar 202229,5829,6428,0028,5227,77294.283
11 mar 202229,4630,0429,0029,2028,43241.901
10 mar 202229,8030,2029,0029,2428,47277.020
09 mar 202229,2030,2028,6029,9829,19826.028
08 mar 202226,4828,7026,4828,3427,59567.825
07 mar 202226,5026,9625,7426,5225,82238.148
04 mar 202226,5827,4026,2826,7626,05314.813
03 mar 202227,8828,0626,5426,7025,99289.147
02 mar 202227,4228,1227,4027,7026,97248.020
01 mar 202228,2028,4027,2027,4226,69435.786
28 feb 202226,3028,5225,8028,2627,51571.492
25 feb 202225,7026,6624,8826,5425,84501.328
24 feb 202223,1025,6823,0025,3024,63645.224
23 feb 202223,6024,0423,6023,6222,99165.179
22 feb 202223,1823,9822,9823,6222,99133.500
21 feb 202224,2824,2823,7623,8023,17114.689
18 feb 202224,4824,5424,0024,0623,42105.081
17 feb 202224,5624,9024,4024,4423,79125.951
*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...