ERG.MI - ERG SPA

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202325,9226,1025,2625,4825,48509.354
26 mag 202326,0826,2425,5225,8825,88718.550
25 mag 202326,6626,8026,0426,0426,04357.832
24 mag 202327,0827,1226,6426,7426,74371.371
23 mag 202327,6227,6227,0227,2027,20509.503
22 mag 202327,2627,8427,2227,3827,38374.233
22 mag 20231 Dividendo
19 mag 202327,8028,3427,6628,2427,24319.345
18 mag 202328,4228,4427,7627,7826,80420.299
17 mag 202328,2228,4227,9028,2827,28438.651
16 mag 202327,7228,7227,7228,2627,26731.911
15 mag 202327,4027,9627,3627,8226,83434.757
12 mag 202327,4827,6827,0027,3626,39345.892
11 mag 202327,6027,8226,9627,4826,51499.384
10 mag 202326,4427,7026,4427,6026,62771.829
09 mag 202326,6426,7226,3426,6025,66275.353
08 mag 202327,0027,0426,5026,6025,66261.730
05 mag 202326,6026,9426,3826,9425,99353.669
04 mag 202326,1026,6826,1026,5825,64228.072
03 mag 202326,5426,6426,1426,2425,31265.783
02 mag 202327,2427,3826,5226,5225,58361.109
28 apr 202327,0827,4627,0027,4026,43456.631
27 apr 202326,8827,1226,8027,0826,12188.617
26 apr 202327,1027,1626,6026,8425,89408.679
25 apr 202327,0027,0426,8026,9425,99192.195
24 apr 202327,3827,5627,0227,0626,10349.711
21 apr 202327,3627,6227,1627,6026,621.067.719
20 apr 202327,9027,9026,6627,1626,20480.911
19 apr 202327,5427,8227,3227,8226,83328.365
18 apr 202327,9028,0027,3427,6026,62702.363
17 apr 202328,2628,4027,8828,0627,07615.620
14 apr 202328,5828,7427,9828,1227,12338.511
13 apr 202328,7828,8028,3228,4827,47289.293
12 apr 202328,7028,9828,6228,7027,68232.136
11 apr 202329,0029,0428,5228,7827,76357.720
06 apr 202328,7429,1228,6828,8027,78298.302
05 apr 202328,8029,0228,5428,7427,72273.026
04 apr 202328,1828,8028,0028,6827,66645.887
03 apr 202327,9628,1827,5827,7026,72496.628
31 mar 202327,2028,0027,0627,9626,97400.579
30 mar 202326,9627,4426,9427,3626,39243.561
29 mar 202326,6026,8626,3426,8625,91202.076
28 mar 202327,3427,3426,6026,7025,75202.783
27 mar 202326,8026,9426,5026,9425,99202.597
24 mar 202326,7626,7626,1826,3625,43221.396
23 mar 202326,7626,8426,5626,7625,81185.719
22 mar 202327,1227,1626,7826,9025,95233.961
21 mar 202327,3827,4627,1227,1226,16209.894
20 mar 202326,7627,3826,5227,3226,35267.649
17 mar 202327,1027,3826,6426,9025,95519.621
16 mar 202326,9627,2026,7227,0626,10517.244
15 mar 202326,9027,2626,4426,5425,60693.659
14 mar 202326,1826,6425,7026,4825,54387.954
13 mar 202326,3826,4025,5626,1225,20310.948
10 mar 202326,7426,7626,2226,3225,39245.453
09 mar 202326,9026,9026,2426,8025,85431.406
08 mar 202326,8026,8626,5826,8425,89222.345
07 mar 202327,1627,2626,7626,8025,85190.525
06 mar 202327,6427,7227,0227,1426,18313.766
03 mar 202327,1627,4427,0827,4426,47151.204
02 mar 202326,6627,2626,5227,0826,12272.297
01 mar 202327,1227,2226,5426,6625,72361.562
28 feb 202327,3227,3626,9627,2626,29225.081
27 feb 202327,5627,6227,2427,4426,47154.212
24 feb 202326,9227,6626,9227,4026,43264.521
23 feb 202327,2027,2226,8826,9425,99200.063
22 feb 202327,6227,6426,9627,1026,14268.598
21 feb 202327,5427,8827,4427,6226,64200.188
20 feb 202327,7027,8827,5227,6426,66208.211
17 feb 202327,6227,8427,5227,6826,70284.342
16 feb 202327,8827,9827,3227,6826,70357.209
15 feb 202328,1228,1627,6627,7226,74281.816
14 feb 202327,9828,3427,9028,1627,16239.521
13 feb 202328,3228,3227,9427,9826,99187.034
10 feb 202328,4028,5028,1228,2227,22187.367
09 feb 202328,7028,7428,3028,4827,47296.689
08 feb 202328,6628,9428,4828,6027,59236.278
07 feb 202328,3428,6628,2628,5027,49292.153
06 feb 202328,0228,4427,6628,4427,43350.888
03 feb 202327,9828,1827,7228,0627,07250.209
02 feb 202328,0228,3427,8628,1827,18301.213
01 feb 202327,6628,1627,6427,9026,91182.696
31 gen 202327,6027,7627,4027,6626,68221.836
30 gen 202327,8027,9627,5027,6026,62268.217
27 gen 202327,8228,0827,7227,8626,87228.828
26 gen 202328,5428,5427,7027,8826,89441.525
25 gen 202327,8828,3627,8028,3027,30289.001
24 gen 202327,6027,8027,4427,8026,82226.560
23 gen 202327,7227,9627,5227,6626,68207.428
20 gen 202328,0428,2227,6627,7626,78682.478
19 gen 202328,4028,4827,9227,9426,95309.500
18 gen 202328,3828,7428,3028,3827,38291.183
17 gen 202328,4428,6828,1228,3027,30309.736
16 gen 202328,5228,6828,3028,4027,39252.573
13 gen 202327,8628,5827,7028,4827,47458.121
12 gen 202327,7628,0027,2427,7826,80525.708
11 gen 202327,6027,8827,4427,6826,70414.115
10 gen 202327,6028,1627,4427,5426,56457.285
09 gen 202327,6027,8627,3227,6026,62720.703
06 gen 202328,1028,1027,6028,0627,07222.397
*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...