Italia markets closed

Engie SA (GZF.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,04+0,08 (+0,47%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202416,0416,0416,0416,0416,043.100
25 apr 202415,9715,9715,9715,9715,97-
24 apr 202416,0316,0316,0116,0116,013.100
23 apr 202415,9515,9515,9515,9515,95-
22 apr 202415,9515,9515,9515,9515,95-
19 apr 202415,6515,8615,6515,8615,862.450
18 apr 202415,8015,8015,8015,8015,80-
17 apr 202415,6015,6015,6015,6015,60-
16 apr 202415,6215,8015,6215,8015,8019
15 apr 202415,7315,9015,7315,9015,9015
12 apr 202415,7115,7115,7115,7115,71-
11 apr 202415,6015,6015,6015,6015,60-
10 apr 202415,7915,7915,7915,7915,79-
09 apr 202415,4915,4915,4915,4915,49-
08 apr 202415,4415,4415,4415,4415,44-
05 apr 202415,4015,4015,4015,4015,40-
04 apr 202415,5015,6015,5015,6015,606
03 apr 202415,5115,5115,5115,5115,51-
02 apr 202415,5215,5215,5215,5215,52-
28 mar 202415,5615,5615,5615,5615,56600
27 mar 202415,4715,4715,4315,4315,43-
26 mar 202415,5315,5315,5315,5315,53-
25 mar 202415,4315,4315,4215,4215,42500
22 mar 202415,3015,3015,3015,3015,30-
21 mar 202415,4715,4715,4615,4615,46198
20 mar 202415,2515,5115,2515,5115,51425
19 mar 202415,2515,2515,2515,2515,25-
18 mar 202415,3315,3315,3315,3315,33-
15 mar 202415,1415,3815,1415,3815,38130
14 mar 202415,0015,0015,0015,0015,00-
13 mar 202415,1715,2615,1715,2615,261.000
12 mar 202415,2715,2715,2415,2415,241.500
11 mar 202415,2315,2315,2315,2315,23-
08 mar 202415,2515,2515,2515,2515,25-
07 mar 202415,1015,3315,1015,3315,332.000
06 mar 202414,8614,8614,8614,8614,86-
05 mar 202414,5814,9714,5814,9714,9710
04 mar 202414,7014,7014,7014,7014,701.000
01 mar 202414,9614,9614,9614,9614,96-
29 feb 202414,7714,7714,7714,7714,77-
28 feb 202414,7014,7014,7014,7014,70-
27 feb 202414,5914,5914,5914,5914,59-
26 feb 202414,6314,6314,6314,6314,63-
23 feb 202414,7014,7814,7014,7814,786.700
22 feb 202414,8614,8614,8614,8614,86-
21 feb 202414,4314,4314,4314,4314,43-
20 feb 202414,2514,2514,2514,2514,25-
19 feb 202414,2514,2514,2514,2514,25-
16 feb 202414,4314,4314,2814,3514,35810
15 feb 202414,3914,3914,3914,3914,39-
14 feb 202414,2914,2914,2914,2914,29-
13 feb 202414,1714,1714,1714,1714,17-
12 feb 202414,1014,1914,1014,1914,19100
09 feb 202414,2214,2214,2214,2214,22-
08 feb 202414,4814,4814,4814,4814,48-
07 feb 202414,6214,7014,6214,7014,70200
06 feb 202414,7414,7414,7414,7414,74-
05 feb 202414,6214,6214,6214,6214,62-
02 feb 202414,7314,7314,7314,7314,73-
01 feb 202414,6814,8414,6814,8414,84500
31 gen 202414,7314,7314,7314,7314,73-
30 gen 202414,7214,8214,7214,8214,82150
29 gen 202414,5614,5614,5614,5614,56-
26 gen 202415,0615,0615,0615,0615,06-
25 gen 202415,2015,2015,2015,2015,20-
24 gen 202415,3715,3715,3715,3715,37-
23 gen 202415,5815,5815,5815,5815,58-
22 gen 202415,7215,7215,7215,7215,72-
19 gen 202415,5415,5415,5415,5415,54-
18 gen 202415,4915,4915,4915,4915,49-
17 gen 202415,4415,4415,4415,4415,44-
16 gen 202415,9515,9515,7715,7715,777.583
15 gen 202416,3516,3516,3516,3516,35-
12 gen 202416,3516,3516,3516,3516,35-
11 gen 202416,5916,5916,5916,5916,59-
10 gen 202416,4216,4216,4216,4216,42-
09 gen 202416,3516,5016,3516,5016,50200
08 gen 202416,2616,2616,2616,2616,26-
05 gen 202416,0416,0416,0416,0416,04-
04 gen 202415,7915,7915,7915,7915,79-
03 gen 202415,8715,8915,8715,8915,89500
02 gen 202415,9216,0315,9215,9515,95505
29 dic 202315,9815,9815,9515,9515,95-
28 dic 202316,1016,1016,1016,1016,10-
27 dic 202316,0416,0416,0416,0416,04-
22 dic 202316,1616,1616,1516,1516,15180
21 dic 202316,0616,1916,0616,1916,1970
20 dic 202315,9915,9915,9915,9915,99-
19 dic 202316,0016,0016,0016,0016,00-
18 dic 202316,1016,1016,1016,1016,10-
15 dic 202316,2516,5116,2516,5116,51250
14 dic 202316,2516,3716,2316,3416,343.164
13 dic 202316,0116,0116,0116,0116,01250
12 dic 202316,0516,2016,0516,2016,203.875
11 dic 202316,1416,1816,1116,1116,111.705
08 dic 202316,0916,0916,0916,0916,09-
07 dic 202316,0016,0016,0016,0016,00-
06 dic 202315,9416,1015,9416,1016,10400
05 dic 202315,9515,9815,9515,9815,984.600
04 dic 202316,0016,0016,0016,0016,00-
*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...