Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0702 -0,0002 (-0,02%) Bitcoin EUR
60.124,62 -1.933,42 (-3,12%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
ERG SPA (ERG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 24,44 | 24,44 | 24,04 | 24,24 | 24,24 | 626.252 |
| 23 apr 2024 | 24,02 | 24,36 | 23,96 | 24,34 | 24,34 | 479.756 |
| 22 apr 2024 | 24,52 | 24,52 | 23,96 | 24,04 | 24,04 | 277.241 |
| 19 apr 2024 | 24,18 | 24,30 | 23,88 | 24,30 | 24,30 | 947.919 |
| 18 apr 2024 | 24,36 | 24,52 | 23,98 | 24,06 | 24,06 | 894.626 |
| 17 apr 2024 | 23,56 | 24,38 | 23,56 | 24,22 | 24,22 | 501.095 |
| 16 apr 2024 | 23,70 | 23,84 | 23,34 | 23,76 | 23,76 | 482.717 |
| 15 apr 2024 | 24,24 | 24,32 | 23,82 | 23,84 | 23,84 | 530.497 |
| 12 apr 2024 | 23,96 | 24,24 | 23,80 | 24,24 | 24,24 | 559.437 |
| 11 apr 2024 | 23,20 | 23,86 | 23,20 | 23,76 | 23,76 | 574.719 |
| 10 apr 2024 | 23,74 | 23,88 | 23,20 | 23,28 | 23,28 | 443.379 |
| 09 apr 2024 | 23,52 | 23,66 | 23,38 | 23,62 | 23,62 | 278.809 |
| 08 apr 2024 | 23,10 | 23,50 | 23,08 | 23,50 | 23,50 | 275.967 |
| 05 apr 2024 | 23,24 | 23,38 | 23,02 | 23,06 | 23,06 | 338.750 |
| 04 apr 2024 | 23,30 | 23,50 | 23,18 | 23,48 | 23,48 | 404.566 |
| 03 apr 2024 | 23,08 | 23,34 | 22,84 | 23,30 | 23,30 | 660.563 |
| 02 apr 2024 | 23,40 | 23,44 | 23,06 | 23,06 | 23,06 | 386.354 |
| 28 mar 2024 | 23,60 | 23,60 | 23,20 | 23,28 | 23,28 | 454.874 |
| 27 mar 2024 | 23,20 | 23,46 | 23,18 | 23,44 | 23,44 | 262.365 |
| 26 mar 2024 | 23,40 | 23,42 | 23,08 | 23,26 | 23,26 | 751.355 |
| 25 mar 2024 | 23,50 | 23,60 | 23,30 | 23,34 | 23,34 | 400.277 |
| 22 mar 2024 | 23,30 | 23,68 | 23,12 | 23,62 | 23,62 | 288.012 |
| 21 mar 2024 | 24,04 | 24,04 | 23,32 | 23,32 | 23,32 | 374.094 |
| 20 mar 2024 | 24,14 | 24,20 | 23,66 | 23,76 | 23,76 | 802.668 |
| 19 mar 2024 | 23,90 | 24,20 | 23,76 | 24,14 | 24,14 | 484.115 |
| 18 mar 2024 | 24,14 | 24,18 | 23,84 | 24,06 | 24,06 | 645.315 |
| 15 mar 2024 | 23,82 | 24,26 | 23,80 | 24,16 | 24,16 | 779.489 |
| 14 mar 2024 | 23,72 | 24,70 | 23,70 | 24,02 | 24,02 | 1.477.677 |
| 13 mar 2024 | 23,92 | 24,48 | 23,02 | 23,90 | 23,90 | 3.017.393 |
| 12 mar 2024 | 25,84 | 26,02 | 24,92 | 25,14 | 25,14 | 697.313 |
| 11 mar 2024 | 25,70 | 25,78 | 25,30 | 25,60 | 25,60 | 419.139 |
| 08 mar 2024 | 26,14 | 26,14 | 25,60 | 25,64 | 25,64 | 359.459 |
| 07 mar 2024 | 25,98 | 26,38 | 25,96 | 26,14 | 26,14 | 328.813 |
| 06 mar 2024 | 26,06 | 26,32 | 25,60 | 26,04 | 26,04 | 391.344 |
| 05 mar 2024 | 25,46 | 26,18 | 25,22 | 26,04 | 26,04 | 803.820 |
| 04 mar 2024 | 25,60 | 25,74 | 25,44 | 25,50 | 25,50 | 285.311 |
| 01 mar 2024 | 25,20 | 25,56 | 25,14 | 25,46 | 25,46 | 366.778 |
| 29 feb 2024 | 25,00 | 25,26 | 24,80 | 25,20 | 25,20 | 415.163 |
| 28 feb 2024 | 25,40 | 25,48 | 24,74 | 24,80 | 24,80 | 533.857 |
| 27 feb 2024 | 24,88 | 25,48 | 24,88 | 25,46 | 25,46 | 469.932 |
| 26 feb 2024 | 25,00 | 25,14 | 24,70 | 24,90 | 24,90 | 313.905 |
| 23 feb 2024 | 25,10 | 25,12 | 24,78 | 24,98 | 24,98 | 463.004 |
| 22 feb 2024 | 25,40 | 25,50 | 25,12 | 25,12 | 25,12 | 352.327 |
| 21 feb 2024 | 25,16 | 25,36 | 25,06 | 25,18 | 25,18 | 231.885 |
| 20 feb 2024 | 25,24 | 25,30 | 24,96 | 25,16 | 25,16 | 275.790 |
| 19 feb 2024 | 25,26 | 25,46 | 24,96 | 25,14 | 25,14 | 395.941 |
| 16 feb 2024 | 25,78 | 25,78 | 25,30 | 25,36 | 25,36 | 321.172 |
| 15 feb 2024 | 25,86 | 25,86 | 25,52 | 25,64 | 25,64 | 476.177 |
| 14 feb 2024 | 25,70 | 25,90 | 25,54 | 25,64 | 25,64 | 244.404 |
| 13 feb 2024 | 26,14 | 26,30 | 25,66 | 25,72 | 25,72 | 421.995 |
| 12 feb 2024 | 25,72 | 26,30 | 25,72 | 26,22 | 26,22 | 332.025 |
| 09 feb 2024 | 26,32 | 26,42 | 25,66 | 25,70 | 25,70 | 956.395 |
| 08 feb 2024 | 26,58 | 26,92 | 26,40 | 26,42 | 26,42 | 351.391 |
| 07 feb 2024 | 26,32 | 26,62 | 26,30 | 26,58 | 26,58 | 212.541 |
| 06 feb 2024 | 26,74 | 26,80 | 26,06 | 26,36 | 26,36 | 720.580 |
| 05 feb 2024 | 27,08 | 27,32 | 26,76 | 26,78 | 26,78 | 384.685 |
| 02 feb 2024 | 27,26 | 27,82 | 27,16 | 27,18 | 27,18 | 477.516 |
| 01 feb 2024 | 27,20 | 27,46 | 26,98 | 27,16 | 27,16 | 384.546 |
| 31 gen 2024 | 26,82 | 27,20 | 26,76 | 27,20 | 27,20 | 372.072 |
| 30 gen 2024 | 27,06 | 27,06 | 26,64 | 26,94 | 26,94 | 355.094 |
| 29 gen 2024 | 26,88 | 27,08 | 26,64 | 26,96 | 26,96 | 315.572 |
| 26 gen 2024 | 27,14 | 27,32 | 26,84 | 27,02 | 27,02 | 312.876 |
| 25 gen 2024 | 27,66 | 27,70 | 27,02 | 27,14 | 27,14 | 537.061 |
| 24 gen 2024 | 27,28 | 27,76 | 27,02 | 27,62 | 27,62 | 632.557 |
| 23 gen 2024 | 27,24 | 27,48 | 26,90 | 26,94 | 26,94 | 1.014.745 |
| 22 gen 2024 | 27,04 | 27,50 | 26,96 | 27,22 | 27,22 | 385.008 |
| 19 gen 2024 | 27,08 | 27,28 | 26,84 | 27,00 | 27,00 | 447.433 |
| 18 gen 2024 | 26,92 | 27,14 | 26,78 | 27,10 | 27,10 | 579.075 |
| 17 gen 2024 | 26,80 | 26,80 | 26,46 | 26,66 | 26,66 | 462.867 |
| 16 gen 2024 | 27,30 | 27,30 | 26,94 | 27,02 | 27,02 | 181.041 |
| 15 gen 2024 | 27,42 | 27,50 | 27,26 | 27,32 | 27,32 | 209.883 |
| 12 gen 2024 | 27,04 | 27,44 | 27,04 | 27,44 | 27,44 | 315.828 |
| 11 gen 2024 | 27,66 | 27,66 | 27,04 | 27,04 | 27,04 | 245.967 |
| 10 gen 2024 | 27,60 | 27,68 | 27,44 | 27,44 | 27,44 | 231.518 |
| 09 gen 2024 | 27,58 | 27,82 | 27,34 | 27,64 | 27,64 | 444.151 |
| 08 gen 2024 | 27,72 | 27,90 | 27,42 | 27,46 | 27,46 | 506.322 |
| 05 gen 2024 | 27,56 | 27,86 | 27,36 | 27,86 | 27,86 | 308.444 |
| 04 gen 2024 | 27,38 | 27,72 | 27,38 | 27,64 | 27,64 | 462.681 |
| 03 gen 2024 | 27,96 | 28,30 | 27,36 | 27,42 | 27,42 | 429.857 |
| 02 gen 2024 | 28,90 | 29,06 | 28,06 | 28,06 | 28,06 | 485.293 |
| 29 dic 2023 | 28,74 | 29,10 | 28,74 | 28,86 | 28,86 | 222.525 |
| 28 dic 2023 | 28,82 | 28,88 | 28,60 | 28,74 | 28,74 | 187.365 |
| 27 dic 2023 | 28,64 | 28,88 | 28,50 | 28,62 | 28,62 | 207.420 |
| 22 dic 2023 | 28,60 | 28,68 | 28,48 | 28,60 | 28,60 | 195.921 |
| 21 dic 2023 | 27,80 | 28,64 | 27,80 | 28,64 | 28,64 | 466.143 |
| 20 dic 2023 | 27,68 | 28,06 | 27,62 | 28,00 | 28,00 | 416.380 |
| 19 dic 2023 | 27,68 | 27,92 | 27,60 | 27,78 | 27,78 | 306.521 |
| 18 dic 2023 | 28,08 | 28,32 | 27,72 | 27,72 | 27,72 | 433.814 |
| 15 dic 2023 | 27,84 | 28,16 | 27,82 | 28,08 | 28,08 | 741.020 |
| 14 dic 2023 | 27,30 | 28,06 | 27,16 | 27,78 | 27,78 | 943.172 |
| 13 dic 2023 | 26,18 | 27,08 | 26,18 | 26,92 | 26,92 | 464.130 |
| 12 dic 2023 | 26,48 | 26,68 | 26,18 | 26,18 | 26,18 | 513.998 |
| 11 dic 2023 | 26,36 | 26,66 | 25,76 | 26,48 | 26,48 | 419.749 |
| 08 dic 2023 | 26,74 | 27,10 | 26,72 | 27,00 | 27,00 | 530.524 |
| 07 dic 2023 | 26,74 | 27,04 | 26,56 | 26,84 | 26,84 | 371.434 |
| 06 dic 2023 | 26,78 | 26,88 | 26,58 | 26,84 | 26,84 | 610.032 |
| 05 dic 2023 | 26,26 | 26,78 | 26,24 | 26,66 | 26,66 | 620.219 |
| 04 dic 2023 | 26,58 | 26,76 | 26,42 | 26,48 | 26,48 | 269.364 |
| 01 dic 2023 | 26,40 | 26,56 | 26,16 | 26,52 | 26,52 | 199.214 |
| 30 nov 2023 | 26,28 | 26,48 | 26,20 | 26,32 | 26,32 | 511.244 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.