Italia markets open in 52 minutes

Hera S.p.A. (HER.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,5890-0,0500 (-1,37%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20213,60003,62303,57703,58903,58901.739.176
17 set 20213,65903,69103,63803,63903,63904.135.457
16 set 20213,61203,64303,60403,63903,63901.655.110
15 set 20213,66403,66703,59903,59903,59901.915.761
14 set 20213,62103,66203,59503,65703,65701.683.215
13 set 20213,61103,64403,58403,62703,62702.153.699
10 set 20213,68303,68303,57303,58303,58301.944.126
09 set 20213,64003,67803,62503,67003,67001.309.934
08 set 20213,60603,67003,59103,67003,67001.663.388
07 set 20213,68203,68603,62903,63603,63601.727.247
06 set 20213,67003,69603,66703,68803,6880940.374
03 set 20213,69003,70003,64203,67003,67001.597.088
02 set 20213,70203,71903,68203,68503,68501.346.632
01 set 20213,68903,73703,68003,70203,70201.519.108
31 ago 20213,68303,69703,64103,66303,66302.760.527
30 ago 20213,68703,69103,64703,67103,6710996.293
27 ago 20213,66003,68503,64303,67703,67701.293.008
26 ago 20213,70403,70403,64703,66003,66001.558.786
25 ago 20213,73903,73903,69103,69303,69301.291.357
24 ago 20213,74303,76503,71303,73703,73701.508.453
23 ago 20213,78003,78003,73003,76103,76101.362.660
20 ago 20213,78003,78203,72003,75903,75901.207.157
19 ago 20213,71503,77903,69503,77203,77202.130.809
18 ago 20213,72503,75703,72003,75303,75302.075.590
17 ago 20213,70303,73003,68003,72503,72501.836.364
16 ago 20213,68403,71203,67003,71203,71201.494.436
13 ago 20213,66203,69503,64303,69503,69501.669.021
12 ago 20213,64903,66003,62803,65503,65501.473.523
11 ago 20213,59003,64103,58003,64103,64101.922.066
10 ago 20213,59603,61103,58103,58203,58201.234.338
09 ago 20213,55503,60503,55503,59503,59501.298.438
06 ago 20213,54303,56903,51703,56403,56401.593.938
05 ago 20213,54603,56603,53803,54203,54201.141.285
04 ago 20213,57803,58003,52303,55203,55202.570.935
03 ago 20213,59003,59603,55803,56703,5670906.355
02 ago 20213,61003,62203,57103,59303,59301.479.781
30 lug 20213,60103,62303,56703,58803,58802.641.419
29 lug 20213,59003,64303,58203,61603,61602.897.150
28 lug 20213,53303,59503,52203,57903,57903.048.980
27 lug 20213,50003,53003,48703,52903,52901.448.409
26 lug 20213,50403,54003,49203,51403,51401.596.710
23 lug 20213,49303,54303,47903,54003,54002.299.669
22 lug 20213,42903,49103,42003,47803,47802.884.077
21 lug 20213,36603,42103,36603,41703,41701.683.451
20 lug 20213,36003,41303,35403,36403,36402.540.209
19 lug 20213,45003,46203,35303,35403,35402.903.186
16 lug 20213,43203,46503,42003,45303,45301.944.972
15 lug 20213,43903,46303,40703,41703,41701.911.900
14 lug 20213,44503,45403,42003,44803,44801.243.551
13 lug 20213,46503,46503,42903,46103,46101.511.204
12 lug 20213,39903,46403,38603,46003,46001.806.202
09 lug 20213,40203,42403,37003,38003,38002.564.881
08 lug 20213,46603,47303,36803,38203,38203.790.834
07 lug 20213,42503,49403,42503,49303,49303.272.033
06 lug 20213,44703,44703,40403,41803,41802.246.145
05 lug 20213,41603,45303,40403,43303,43304.803.903
05 lug 20210.11 Dividendo
02 lug 20213,50803,52603,48503,52603,41602.220.367
01 lug 20213,48803,50603,44403,49203,38313.457.409
30 giu 20213,50703,53103,46203,48403,37533.553.132
29 giu 20213,51703,53303,49603,52203,41212.187.459
28 giu 20213,54203,55603,51803,52103,41121.451.277
25 giu 20213,54903,56803,52403,52703,41702.409.126
24 giu 20213,54003,58303,53003,56103,44993.733.068
23 giu 20213,60203,62103,53503,53503,42472.491.274
22 giu 20213,63603,63703,59203,60303,49063.763.041
21 giu 20213,66303,68703,63103,64103,52743.673.245
18 giu 20213,68003,72703,65303,66303,548714.368.239
17 giu 20213,69903,71803,65103,68003,56527.355.688
16 giu 20213,67603,72903,67203,71003,59435.361.236
15 giu 20213,72203,74503,67103,67603,56133.075.426
14 giu 20213,69003,76903,69003,70403,58844.595.115
11 giu 20213,67403,69303,64303,66403,54972.222.223
10 giu 20213,69503,70403,63803,66003,54582.497.104
09 giu 20213,62603,69103,61403,68503,57002.791.156
08 giu 20213,60103,64303,59203,62003,50712.310.877
07 giu 20213,57403,60803,54603,60403,49162.726.455
04 giu 20213,54003,57403,53003,57203,46062.247.731
03 giu 20213,50003,52903,48603,52903,41891.666.931
02 giu 20213,47703,51303,47703,50103,39181.277.010
01 giu 20213,49903,52303,48403,48803,37922.228.272
31 mag 20213,48003,50603,47503,49103,38211.009.439
28 mag 20213,49503,51003,48003,48503,37632.530.284
27 mag 20213,51003,51203,48303,49003,38112.928.475
26 mag 20213,52903,54503,50903,51103,40152.266.110
25 mag 20213,51503,52803,48303,51703,40732.700.110
24 mag 20213,49603,51203,48503,51203,40241.681.997
21 mag 20213,49803,51403,47203,50603,39663.355.942
20 mag 20213,46003,48403,41403,48403,37532.620.029
19 mag 20213,43203,46203,41603,43803,33072.087.679
18 mag 20213,50203,51703,44403,45003,34242.303.126
17 mag 20213,41003,50003,41003,48703,37823.769.396
14 mag 20213,38803,40803,37203,40703,30071.802.312
13 mag 20213,35703,38903,29603,36703,26202.616.652
12 mag 20213,37103,39903,35003,37703,27162.037.735
11 mag 20213,43203,44203,36003,37503,26974.053.691
10 mag 20213,41103,45703,40703,45703,34922.454.113
07 mag 20213,37303,41603,35803,40703,30072.475.366
06 mag 20213,35703,38603,34103,37003,264910.074.147
05 mag 20213,37803,38703,34503,35703,25232.190.511
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...