Italia markets closed

Naturgy Energy Group SA (GAN.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,76-0,06 (-0,25%)
In data: 07:30PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202423,8424,0623,7623,7623,7690
03 mag 202423,8423,9823,8223,8223,82-
02 mag 202423,4023,7623,4023,6623,66-
30 apr 202423,8623,8823,4823,4823,48-
29 apr 202423,3823,9423,3823,7023,70-
26 apr 202423,2023,4023,1223,1223,12-
25 apr 202423,7223,7623,1423,1423,14-
24 apr 202423,7623,7623,5623,5623,56-
23 apr 202423,3223,6823,1823,4823,48-
22 apr 202423,0223,1623,0223,1423,14-
19 apr 202422,6022,9622,6022,7222,72-
18 apr 202423,4223,4222,6022,6022,60-
17 apr 202421,4622,7221,4622,7222,72-
16 apr 202420,4621,6820,4621,3021,30-
15 apr 202420,5020,9220,5020,5220,52-
12 apr 202420,5621,0420,3020,5220,52-
11 apr 202420,2820,6020,2820,3220,32-
10 apr 202420,3220,3219,7820,1420,14-
09 apr 202420,0020,2220,0020,0420,04-
08 apr 202419,6319,9419,6319,9419,94-
05 apr 202419,9020,2019,8119,8119,81-
05 apr 20240.4 Dividendo
04 apr 202420,3220,4820,2820,4020,00-
03 apr 202420,2220,2620,0620,1819,78-
02 apr 202420,0620,3220,0620,0819,69-
28 mar 202420,1020,1019,9119,9119,52-
27 mar 202419,9720,0219,9419,9419,55-
26 mar 202419,8019,8819,7519,8319,44-
25 mar 202419,6219,8219,6219,6519,26-
22 mar 202419,6419,7319,5019,5019,12-
21 mar 202419,9819,9819,5819,5819,20-
20 mar 202419,9919,9919,7519,7519,36-
19 mar 202419,6419,9619,6419,8519,46-
18 mar 202420,1020,1019,5219,5219,14-
15 mar 202419,7020,0619,7019,9919,60-
14 mar 202419,4919,6019,4919,5319,15-
13 mar 202419,6719,6919,3619,3618,98-
12 mar 202420,3420,3419,5019,5019,12-
11 mar 202420,2620,6220,1020,1019,71-
08 mar 202420,8020,8020,1420,1419,75-
07 mar 202420,6020,9420,6020,6420,24-
06 mar 202420,8621,0220,5420,5420,14-
05 mar 202420,3220,8620,3220,7020,29-
04 mar 202420,9620,9620,2420,2419,84-
01 mar 202421,9421,9620,8820,8820,47-
29 feb 202421,8822,0621,6621,6621,24-
28 feb 202422,2422,2421,6821,6821,25-
27 feb 202422,3822,3822,1022,1021,67-
26 feb 202423,0223,0222,2422,2421,80-
23 feb 202423,0623,0622,9022,9022,45-
22 feb 202423,2823,2822,8622,8622,41-
21 feb 202422,9623,0222,9222,9222,47-
20 feb 202422,7823,0222,7422,7822,33-
19 feb 202422,8222,9622,6622,6622,22-
16 feb 202423,2623,2622,7022,7022,25-
15 feb 202423,3023,3022,9822,9822,53-
14 feb 202423,3023,3423,0223,0222,57-
13 feb 202423,4623,4623,1823,1822,73-
12 feb 202423,3423,5623,3423,3622,90-
09 feb 202423,5423,5423,1023,1622,71-
08 feb 202423,6023,7823,4023,4022,94-
07 feb 202424,1024,1023,4023,4022,94-
06 feb 202424,5624,5623,8623,8623,39-
05 feb 202424,2024,3424,2024,2423,76-
02 feb 202424,8024,8024,0024,0023,53-
01 feb 202424,7824,7824,5424,5424,06-
31 gen 202424,9025,0624,7624,7624,27-
30 gen 202425,0825,0824,7624,7624,27-
29 gen 202425,0625,0624,8224,8224,33-
26 gen 202425,2825,4024,9024,9024,41-
25 gen 202425,4825,4825,1225,1224,63-
24 gen 202425,8625,8625,3225,3224,82-
23 gen 202425,9625,9825,4425,4424,94-
22 gen 202425,4025,8825,3225,7025,20-
19 gen 202425,7625,7625,1225,1224,63-
18 gen 202426,1226,1225,4025,4024,90-
17 gen 202426,3026,3025,7825,7825,27-
16 gen 202426,7626,8226,3826,3825,86-
15 gen 202427,1627,1626,8226,8226,29-
12 gen 202426,9827,0226,8626,8626,33-
11 gen 202427,0027,0026,6826,6826,16-
10 gen 202426,7626,8426,6226,6226,10-
09 gen 202426,9826,9826,7226,7226,20-
08 gen 202426,5826,9626,5826,7626,24-
05 gen 202426,8026,9026,7826,7826,25-
04 gen 202426,6626,9426,6626,8226,29-
03 gen 202426,8226,9226,5826,5826,06-
02 gen 202426,6626,9426,6626,7426,22-
29 dic 202326,7426,9026,7426,8026,27-
28 dic 202326,9826,9826,5826,5826,06-
27 dic 202326,9826,9826,7426,7426,22-
22 dic 202326,8026,9226,8026,8026,27-
21 dic 202326,7826,9426,7226,7226,20-
20 dic 202326,9026,9826,7826,7826,25-
19 dic 202327,1227,1626,7226,7226,20-
18 dic 202327,5027,5026,9226,9226,39-
15 dic 202328,0628,0627,4027,4626,92-
14 dic 202328,1828,2827,7827,7827,24-
13 dic 202327,6627,8627,6227,6627,12-
12 dic 202327,7827,8227,5027,5026,96-
*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...