Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.748,54 +868,61 (+1,53%)
ENEOS Holdings, Inc. (JHJ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:24PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | 30 |
| 27 giu 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 giu 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 25 giu 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 24 giu 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 21 giu 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 20 giu 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 19 giu 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 18 giu 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 17 giu 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 giu 2024 | 4,8000 | 4,9200 | 4,8000 | 4,9200 | 4,9200 | 1.100 |
| 13 giu 2024 | 4,6800 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 900 |
| 12 giu 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 11 giu 2024 | 4,6000 | 4,8000 | 4,6000 | 4,8000 | 4,8000 | 950 |
| 10 giu 2024 | 4,6400 | 4,6400 | 4,6200 | 4,6200 | 4,6200 | - |
| 07 giu 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 06 giu 2024 | 4,5200 | 4,7200 | 4,5200 | 4,7200 | 4,7200 | 100 |
| 05 giu 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 giu 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 03 giu 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 300 |
| 31 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 30 mag 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 29 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 28 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 27 mag 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 24 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 23 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 22 mag 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 21 mag 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20 mag 2024 | 4,5800 | 4,8000 | 4,5800 | 4,8000 | 4,8000 | 200 |
| 17 mag 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 16 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 15 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 14 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 13 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 10 mag 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 09 mag 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 08 mag 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 07 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 06 mag 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 02 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 30 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 29 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 26 apr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 25 apr 2024 | 4,1200 | 4,3200 | 4,1200 | 4,3200 | 4,3200 | 3 |
| 24 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 23 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 19 apr 2024 | 4,2800 | 4,3000 | 4,2800 | 4,3000 | 4,3000 | - |
| 18 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 17 apr 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 44 |
| 16 apr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 15 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 apr 2024 | 4,5000 | 4,6800 | 4,5000 | 4,6600 | 4,6600 | 2.800 |
| 11 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 10 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 09 apr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 08 apr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 05 apr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 04 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 03 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 02 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 28 mar 2024 | 4,3400 | 4,3600 | 4,3400 | 4,3600 | 4,3600 | - |
| 28 mar 2024 | 11 Dividendo | |||||
| 27 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,6600 | - |
| 26 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,6600 | - |
| 25 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -6,6907 | - |
| 22 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -6,6907 | - |
| 21 mar 2024 | 4,3400 | 4,5000 | 4,3400 | 4,5000 | -6,9055 | 40 |
| 20 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -6,3838 | 355 |
| 19 mar 2024 | 4,3000 | 4,3000 | 4,2800 | 4,2800 | -6,5679 | - |
| 18 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -6,5372 | - |
| 15 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -6,5986 | - |
| 14 mar 2024 | 4,0800 | 4,2600 | 4,0800 | 4,2600 | -6,5372 | 1.200 |
| 13 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -6,0462 | - |
| 12 mar 2024 | 3,9200 | 4,1200 | 3,9200 | 4,1200 | -6,3224 | 4 |
| 11 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -6,0769 | - |
| 08 mar 2024 | 4,0800 | 4,0800 | 3,9000 | 4,0200 | -6,1689 | 6.300 |
| 07 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,1382 | - |
| 06 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -6,0769 | - |
| 05 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -6,0155 | - |
| 04 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -6,0155 | - |
| 01 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -6,0462 | - |
| 29 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -5,9848 | - |
| 28 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -5,9848 | - |
| 27 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -5,9234 | - |
| 26 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -5,9234 | - |
| 23 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -5,9848 | - |
| 22 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -5,9234 | - |
| 21 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -5,8620 | - |
| 20 feb 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8800 | -5,9541 | 40 |
| 19 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -6,5065 | 46 |
| 16 feb 2024 | 3,9600 | 4,1200 | 3,9600 | 4,1200 | -6,3224 | 9 |
| 15 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -5,8620 | - |
| 14 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | -5,7700 | - |
| 13 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -5,8620 | - |
| 12 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -6,1996 | 6 |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | -5,8313 | - |
| 08 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | -5,5551 | - |
| *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.