Italia markets open in 51 minutes

Engie SA (GZF.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,77+0,07 (+0,51%)
In data: 07:28PM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202413,7413,8913,6813,7713,771.351
21 giu 202413,5613,7013,5613,7013,703.963
20 giu 202413,3513,6013,2813,6013,6013.325
19 giu 202413,4113,4413,1813,1813,183.406
18 giu 202413,4413,4413,1413,2313,234.100
17 giu 202413,4713,4713,1313,2813,2811.255
14 giu 202413,5913,5913,1013,2513,257.396
13 giu 202414,0014,0013,4713,4713,474.743
12 giu 202414,2214,2314,0614,0714,077.511
11 giu 202414,4814,4814,0514,3114,314.107
10 giu 202414,9614,9614,3014,5914,595.540
07 giu 202415,5415,5414,8514,9614,963.460
06 giu 202415,5315,5315,4915,5015,502.690
05 giu 202415,5115,6515,5115,5715,576.710
04 giu 202415,4915,5215,4515,4615,462.257
03 giu 202415,6615,7915,4815,5115,515.635
31 mag 202415,3315,6415,3315,6415,64618
30 mag 202415,2815,3915,2815,3515,353.150
29 mag 202415,4315,4515,4015,4015,405.125
28 mag 202415,5115,5115,4515,4515,45875
27 mag 202415,4315,5315,4315,4815,488.240
24 mag 202415,3915,4615,2815,2815,283.700
23 mag 202415,6315,6315,1015,4815,4812.660
22 mag 202415,6615,6615,5915,5915,591.560
21 mag 202415,5915,5915,5015,5815,581.224
20 mag 202415,6515,6515,6515,6515,65-
17 mag 202415,7715,7715,4815,5215,521.240
16 mag 202415,8515,8515,7615,8515,852.040
15 mag 202415,7915,9015,7915,8215,824.870
14 mag 202415,6715,7715,6715,7715,771.325
13 mag 202415,9515,9515,7215,7315,732.500
10 mag 202415,6515,9015,6515,8915,893.090
09 mag 202415,5615,7015,5615,7015,7012.407
08 mag 202415,5215,6515,5215,5915,592.040
07 mag 202415,2415,4115,2415,4115,415.450
06 mag 202415,2815,3415,2015,3415,342.720
03 mag 202415,2715,3915,2315,2715,271.395
02 mag 202414,9015,2814,9015,2815,283.820
02 mag 20241.43 Dividendo
30 apr 202416,1716,3516,1716,2414,819.210
29 apr 202416,1016,4816,1016,4815,022.573
26 apr 202416,0716,2016,0716,2014,772.043
25 apr 202415,9816,0715,9816,0214,614.920
24 apr 202416,0316,0316,0016,0014,59467
23 apr 202415,9916,0215,9515,9914,596.860
22 apr 202415,9916,0015,8716,0014,591.977
19 apr 202415,6715,9015,6715,9014,492.170
18 apr 202415,8015,8015,7715,7714,39300
17 apr 202415,6415,7415,6415,7014,3223.812
16 apr 202415,6715,8215,6715,8114,42638
15 apr 202415,7015,9315,7015,8214,434.475
12 apr 202415,7315,9015,7315,7614,3716.470
11 apr 202415,6015,6215,6015,6214,241.680
10 apr 202415,7815,8215,6315,6514,2710.916
09 apr 202415,4815,8115,4815,8114,421.575
08 apr 202415,5615,6015,5615,5814,211.700
05 apr 202415,4315,5015,3815,3814,033.750
04 apr 202415,5415,6315,5015,5014,131.990
03 apr 202415,4715,6415,4715,6414,26387
02 apr 202415,5215,6615,4815,6614,297.517
28 mar 202415,5715,5715,4715,4714,11962
27 mar 202415,6315,6315,5015,6314,251.273
26 mar 202415,5515,7915,4015,7914,405.653
25 mar 202415,4315,6015,3815,6014,225.244
22 mar 202415,3715,5815,3315,3313,985.220
21 mar 202415,4615,4615,3815,3814,02600
20 mar 202415,2515,4215,2515,4214,062.150
19 mar 202415,2515,4015,2515,3914,03125
18 mar 202415,3615,3615,2815,3013,951.097
15 mar 202415,1515,4515,1515,4514,09530
14 mar 202415,0015,3015,0015,3013,9510.000
13 mar 202415,1815,2615,1615,1613,82662
12 mar 202415,2815,3315,2015,2813,9310.660
11 mar 202415,2715,2815,1715,1713,843.955
08 mar 202415,2515,3515,2015,2113,8720.049
07 mar 202415,1015,3715,1015,1613,8314.510
06 mar 202414,9515,2914,9515,1313,804.980
05 mar 202414,7915,0214,7814,8113,514.600
04 mar 202414,8014,8014,6014,6013,315.750
01 mar 202415,0015,0014,6514,6513,3610.379
29 feb 202414,7814,9014,7814,8113,504.740
28 feb 202414,7014,8314,6614,7313,436.600
27 feb 202414,6014,6314,6014,6013,32970
26 feb 202414,8514,8514,6314,6313,35653
23 feb 202414,6914,9014,6914,9013,595.377
22 feb 202414,8314,9514,8314,8413,5311.951
21 feb 202414,4414,6314,4414,6013,322.586
20 feb 202414,2514,4714,2514,4413,177.000
19 feb 202414,2714,3114,2714,3113,053.000
16 feb 202414,4814,4814,3014,3013,042.000
15 feb 202414,3814,5114,3814,5113,23372
14 feb 202414,2814,4714,2814,4713,208.890
13 feb 202414,2114,4214,2114,4213,151.593
12 feb 202414,1014,3314,1014,3313,071.250
09 feb 202414,2714,5214,0814,1512,902.200
08 feb 202414,4714,4714,2214,2212,961.659
07 feb 202414,6214,6214,4614,4613,183.080
06 feb 202414,7114,7114,5614,6513,361.332
05 feb 202414,7314,7714,7314,7313,43560
02 feb 202414,7314,8714,6514,7313,432.549
*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...