Italia markets close in 8 hours 26 minutes
FTSE MIB
34.603,61 -221,40 (-0,64%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
79,06 -0,20 (-0,25%) Bitcoin EUR
64.297,00 -1.252,95 (-1,91%)
Enefit Green AS (I6B.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:29PM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 2,9180 | 2,9540 | 2,9020 | 2,9020 | 2,9020 | 351 |
| 20 mag 2024 | 2,9500 | 2,9860 | 2,9180 | 2,9180 | 2,9180 | - |
| 17 mag 2024 | 2,9660 | 2,9920 | 2,9500 | 2,9500 | 2,9500 | - |
| 16 mag 2024 | 2,9920 | 3,0280 | 2,9660 | 2,9660 | 2,9660 | - |
| 15 mag 2024 | 2,9960 | 3,0460 | 2,9920 | 2,9920 | 2,9920 | - |
| 14 mag 2024 | 3,0100 | 3,0440 | 3,0100 | 3,0280 | 3,0280 | - |
| 13 mag 2024 | 3,0140 | 3,0600 | 3,0100 | 3,0100 | 3,0100 | - |
| 10 mag 2024 | 2,9880 | 3,0260 | 2,9880 | 3,0140 | 3,0140 | - |
| 09 mag 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 08 mag 2024 | 2,9900 | 3,0240 | 2,9880 | 2,9880 | 2,9880 | - |
| 07 mag 2024 | 3,0080 | 3,0340 | 2,9900 | 2,9900 | 2,9900 | - |
| 06 mag 2024 | 3,0280 | 3,0600 | 3,0080 | 3,0080 | 3,0080 | - |
| 03 mag 2024 | 3,0400 | 3,0680 | 3,0280 | 3,0280 | 3,0280 | - |
| 02 mag 2024 | 3,0100 | 3,0580 | 3,0100 | 3,0400 | 3,0400 | - |
| 30 apr 2024 | 3,0180 | 3,0520 | 3,0100 | 3,0100 | 3,0100 | - |
| 29 apr 2024 | 3,0040 | 3,0520 | 3,0040 | 3,0180 | 3,0180 | - |
| 26 apr 2024 | 2,9940 | 3,0340 | 2,9940 | 3,0040 | 3,0040 | - |
| 25 apr 2024 | 2,9920 | 3,0240 | 2,9920 | 2,9940 | 2,9940 | - |
| 24 apr 2024 | 2,9880 | 3,0240 | 2,9880 | 2,9920 | 2,9920 | - |
| 23 apr 2024 | 3,1220 | 3,1260 | 2,9880 | 2,9880 | 2,9880 | - |
| 22 apr 2024 | 3,1180 | 3,1220 | 3,1160 | 3,1220 | 3,1220 | - |
| 19 apr 2024 | 3,1300 | 3,1300 | 3,1180 | 3,1180 | 3,1180 | - |
| 18 apr 2024 | 3,1480 | 3,1480 | 3,1300 | 3,1300 | 3,1300 | - |
| 17 apr 2024 | 3,1300 | 3,1480 | 3,1240 | 3,1480 | 3,1480 | - |
| 16 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15 apr 2024 | 3,1900 | 3,1920 | 3,1780 | 3,1780 | 3,1780 | - |
| 12 apr 2024 | 3,1740 | 3,1900 | 3,1720 | 3,1900 | 3,1900 | - |
| 11 apr 2024 | 3,1620 | 3,2260 | 3,1620 | 3,1740 | 3,1740 | - |
| 10 apr 2024 | 3,1300 | 3,1620 | 3,1300 | 3,1620 | 3,1620 | - |
| 09 apr 2024 | 3,1280 | 3,1300 | 3,1240 | 3,1300 | 3,1300 | - |
| 08 apr 2024 | 3,1180 | 3,1280 | 3,1160 | 3,1280 | 3,1280 | - |
| 05 apr 2024 | 3,1140 | 3,1140 | 3,1060 | 3,1060 | 3,1060 | - |
| 04 apr 2024 | 3,1340 | 3,1340 | 3,1140 | 3,1140 | 3,1140 | - |
| 03 apr 2024 | 3,1280 | 3,2900 | 3,1280 | 3,1340 | 3,1340 | 351 |
| 02 apr 2024 | 3,0780 | 3,1280 | 3,0700 | 3,1280 | 3,1280 | - |
| 28 mar 2024 | 3,0660 | 3,0780 | 3,0660 | 3,0780 | 3,0780 | - |
| 27 mar 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
| 26 mar 2024 | 3,0840 | 3,1100 | 3,0760 | 3,0800 | 3,0800 | - |
| 25 mar 2024 | 3,1380 | 3,1380 | 3,0840 | 3,0840 | 3,0840 | - |
| 22 mar 2024 | 3,1960 | 3,1960 | 3,1380 | 3,1380 | 3,1380 | - |
| 21 mar 2024 | 3,1880 | 3,1960 | 3,1800 | 3,1960 | 3,1960 | - |
| 20 mar 2024 | 3,1980 | 3,2060 | 3,1880 | 3,1880 | 3,1880 | - |
| 19 mar 2024 | 3,2160 | 3,2160 | 3,1980 | 3,1980 | 3,1980 | - |
| 18 mar 2024 | 3,1960 | 3,2360 | 3,1960 | 3,2160 | 3,2160 | - |
| 15 mar 2024 | 3,2040 | 3,2040 | 3,1960 | 3,1960 | 3,1960 | - |
| 14 mar 2024 | 3,2200 | 3,2200 | 3,2040 | 3,2040 | 3,2040 | - |
| 13 mar 2024 | 3,2420 | 3,2440 | 3,2200 | 3,2200 | 3,2200 | - |
| 12 mar 2024 | 3,2440 | 3,2480 | 3,2420 | 3,2420 | 3,2420 | - |
| 11 mar 2024 | 3,2540 | 3,4100 | 3,2540 | 3,4100 | 3,4100 | - |
| 08 mar 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 07 mar 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 06 mar 2024 | 3,3120 | 3,3760 | 3,3120 | 3,3680 | 3,3680 | - |
| 05 mar 2024 | 3,2160 | 3,3120 | 3,2160 | 3,3120 | 3,3120 | - |
| 04 mar 2024 | 3,1780 | 3,2160 | 3,1760 | 3,2160 | 3,2160 | - |
| 01 mar 2024 | 3,2520 | 3,2520 | 3,1780 | 3,1780 | 3,1780 | - |
| 29 feb 2024 | 3,4000 | 3,4000 | 3,2520 | 3,2520 | 3,2520 | - |
| 28 feb 2024 | 3,3920 | 3,4000 | 3,3920 | 3,4000 | 3,4000 | - |
| 27 feb 2024 | 3,4000 | 3,4000 | 3,3920 | 3,3920 | 3,3920 | - |
| 26 feb 2024 | 3,3960 | 3,4060 | 3,3960 | 3,4000 | 3,4000 | - |
| 23 feb 2024 | 3,4020 | 3,4100 | 3,3960 | 3,3960 | 3,3960 | - |
| 22 feb 2024 | 3,3900 | 3,4040 | 3,3900 | 3,4020 | 3,4020 | - |
| 21 feb 2024 | 3,4100 | 3,4100 | 3,3900 | 3,3900 | 3,3900 | - |
| 20 feb 2024 | 3,4200 | 3,4200 | 3,4100 | 3,4100 | 3,4100 | - |
| 19 feb 2024 | 3,4340 | 3,4420 | 3,4200 | 3,4200 | 3,4200 | - |
| 16 feb 2024 | 3,4380 | 3,4400 | 3,4340 | 3,4340 | 3,4340 | - |
| 15 feb 2024 | 3,4440 | 3,4540 | 3,4380 | 3,4380 | 3,4380 | - |
| 14 feb 2024 | 3,4440 | 3,4440 | 3,4380 | 3,4440 | 3,4440 | - |
| 13 feb 2024 | 3,4580 | 3,4580 | 3,4440 | 3,4440 | 3,4440 | - |
| 12 feb 2024 | 3,4480 | 3,4680 | 3,4480 | 3,4580 | 3,4580 | - |
| 09 feb 2024 | 3,4460 | 3,4480 | 3,4460 | 3,4480 | 3,4480 | - |
| 08 feb 2024 | 3,4500 | 3,4520 | 3,4460 | 3,4460 | 3,4460 | - |
| 07 feb 2024 | 3,4860 | 3,5180 | 3,4500 | 3,4500 | 3,4500 | - |
| 06 feb 2024 | 3,4360 | 3,4860 | 3,4360 | 3,4860 | 3,4860 | - |
| 05 feb 2024 | 3,4420 | 3,4500 | 3,4360 | 3,4360 | 3,4360 | - |
| 02 feb 2024 | 3,4680 | 3,4680 | 3,4420 | 3,4420 | 3,4420 | - |
| 01 feb 2024 | 3,4320 | 3,4680 | 3,4320 | 3,4680 | 3,4680 | - |
| 31 gen 2024 | 3,4380 | 3,4380 | 3,4320 | 3,4320 | 3,4320 | - |
| 30 gen 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 29 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 26 gen 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 25 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 24 gen 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 23 gen 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 22 gen 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 19 gen 2024 | 3,6260 | 3,7960 | 3,6260 | 3,7960 | 3,7960 | 10 |
| 18 gen 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
| 17 gen 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 16 gen 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 15 gen 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 12 gen 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 11 gen 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 10 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 09 gen 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 08 gen 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 05 gen 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 04 gen 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 03 gen 2024 | 3,4600 | 3,6400 | 3,4600 | 3,6400 | 3,6400 | 161 |
| 02 gen 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 29 dic 2023 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 28 dic 2023 | 3,4340 | 3,4340 | 3,3600 | 3,3600 | 3,3600 | 1.515 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.