Italia markets close in 1 hour 28 minutes

Naturgy Energy Group SA (GAN.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,82+0,08 (+0,39%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202420,8220,8220,8220,8220,82850
25 giu 202420,7420,7420,7420,7420,74-
24 giu 202420,2820,2820,2820,2820,28-
21 giu 202420,4020,4020,4020,4020,40-
20 giu 202420,3820,3820,3820,3820,38-
19 giu 202420,6420,6420,6420,6420,64-
18 giu 202420,6420,6420,6420,6420,64-
17 giu 202421,0621,0621,0621,0621,06-
14 giu 202421,1021,1021,1021,1021,10-
13 giu 202420,8420,8420,8420,8420,84-
12 giu 202421,3821,3821,3821,3821,38-
11 giu 202423,7223,7223,7223,7223,72-
10 giu 202424,5624,5624,5624,5624,56-
07 giu 202424,6824,6824,6824,6824,68-
06 giu 202424,6824,6824,6824,6824,68-
05 giu 202424,8224,8224,8224,8224,82-
04 giu 202424,7824,7824,7824,7824,78-
03 giu 202424,9024,9024,9024,9024,90-
31 mag 202424,6624,6624,6624,6624,66-
30 mag 202424,3424,3424,3424,3424,34-
29 mag 202424,6624,6624,6624,6624,66-
28 mag 202424,8224,8224,8224,8224,82-
27 mag 202424,5224,5224,5224,5224,52-
24 mag 202424,6224,6224,6224,6224,62-
23 mag 202425,0225,0225,0225,0225,02-
22 mag 202425,0225,0225,0225,0225,02-
21 mag 202424,9824,9824,9824,9824,98-
20 mag 202425,0225,0225,0225,0225,02-
17 mag 202424,8024,8024,8024,8024,80-
16 mag 202424,9224,9224,9224,9224,92-
15 mag 202424,9624,9624,9624,9624,96-
14 mag 202424,7224,7224,7224,7224,72-
13 mag 202424,6824,6824,6824,6824,68-
10 mag 202424,4024,4024,4024,4024,40-
09 mag 202424,3224,3224,3224,3224,32-
08 mag 202424,0424,0424,0424,0424,04-
07 mag 202424,0424,0424,0424,0424,04-
06 mag 202424,0424,0424,0424,0424,04-
03 mag 202423,9023,9023,9023,9023,90-
02 mag 202423,5223,5223,5223,5223,52-
30 apr 202423,9423,9423,9423,9423,94-
29 apr 202423,4623,4623,4623,4623,46-
26 apr 202423,6423,6423,6423,6423,64-
25 apr 202423,7823,7823,7823,7823,78-
24 apr 202423,7823,7823,7823,7823,78-
23 apr 202423,3623,3623,3623,3623,36-
22 apr 202423,0423,0423,0423,0423,04-
19 apr 202422,7822,7822,7822,7822,78-
18 apr 202425,5825,5825,5825,5825,58-
17 apr 202421,7022,7221,7022,7222,72850
16 apr 202420,6020,6020,6020,6020,60-
15 apr 202420,6620,6620,6620,6620,66-
12 apr 202420,6220,6220,6220,6220,62-
11 apr 202420,3620,5220,3620,5220,5225
10 apr 202420,3420,3420,3020,3020,3050
09 apr 202420,0620,0620,0620,0620,06-
08 apr 202419,8219,8219,8219,8219,82-
05 apr 202420,2020,2020,2020,2020,20-
05 apr 20240.4 Dividendo
04 apr 202420,3620,3620,3620,3619,96-
03 apr 202420,2820,2820,2820,2819,88-
02 apr 202420,1420,1420,1420,1419,74-
28 mar 202420,1420,1420,1420,1419,74-
27 mar 202419,9919,9919,9919,9919,60-
26 mar 202419,8419,8419,8419,8419,45-
25 mar 202419,7019,7019,7019,7019,31-
22 mar 202419,7519,7519,7519,7519,36-
21 mar 202420,0220,0220,0220,0219,63-
20 mar 202420,0020,0020,0020,0019,61-
19 mar 202419,7119,7119,7119,7119,32-
18 mar 202420,2620,2620,2620,2619,86-
15 mar 202419,7119,7119,7119,7119,32-
14 mar 202419,6019,6019,6019,6019,21-
13 mar 202419,7719,7719,7719,7719,38-
12 mar 202420,3820,3819,7919,7919,401.000
11 mar 202420,3820,3820,3820,3819,98-
08 mar 202420,8620,8620,8620,8620,45-
07 mar 202420,7220,7220,7220,7220,31-
06 mar 202420,9020,9020,9020,9020,49-
05 mar 202420,5420,5420,5420,5420,14-
04 mar 202421,1821,1821,1821,1820,76-
01 mar 202421,9821,9821,9821,9821,55-
29 feb 202421,9421,9421,9421,9421,51-
28 feb 202422,3222,3222,3222,3221,88-
27 feb 202422,4822,4822,4822,4822,04-
26 feb 202423,1423,1423,1423,1422,69-
23 feb 202423,1423,1423,1423,1422,69-
22 feb 202423,3223,3223,3223,3222,86-
21 feb 202423,0223,0223,0223,0222,57-
20 feb 202422,9022,9022,9022,9022,45-
19 feb 202422,9222,9222,9222,9222,47-
16 feb 202423,3423,3423,3423,3422,88-
15 feb 202423,3823,3823,3823,3822,92-
14 feb 202423,4223,4223,4223,4222,96-
13 feb 202423,5223,5223,5223,5223,06-
12 feb 202423,4223,4223,4223,4222,96-
09 feb 202423,6623,6623,6623,6623,20-
08 feb 202423,6623,6623,6623,6623,20-
07 feb 202424,1824,1824,1824,1823,70-
06 feb 202424,6624,6624,6624,6624,18-
*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...