Italia markets closed

AGL Energy Limited (N9Z1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9520-0,0180 (-0,36%)
Alla chiusura: 09:16AM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244,95604,95604,95204,95204,9520-
27 mar 20244,97004,97004,97004,97004,9700-
26 mar 20244,98004,98104,98004,98104,98109
25 mar 20245,02205,02205,02005,02005,0200100
22 mar 20244,96104,96104,96104,96104,9610-
21 mar 20245,06205,06205,06205,06205,0620-
20 mar 20245,18405,18405,18405,18405,1840-
19 mar 20245,33005,33005,33005,33005,33001.000
18 mar 20245,25005,25005,25005,25005,2500-
15 mar 20245,09605,09605,09605,09605,0960-
14 mar 20245,18005,18005,18005,18005,1800-
13 mar 20245,20005,20005,20005,20005,2000-
12 mar 20245,23005,23005,23005,23005,2300-
11 mar 20245,18005,18005,18005,18005,1800-
08 mar 20245,26005,26005,26005,26005,2600-
07 mar 20245,14005,14005,14005,14005,1400-
06 mar 20245,12605,12605,12605,12605,1260-
05 mar 20245,08605,08605,08605,08605,0860-
04 mar 20245,12005,12005,12005,12005,1200-
01 mar 20245,17005,17005,17005,17005,1700-
29 feb 20245,07005,07005,07005,07005,0700-
28 feb 20245,10005,10005,10005,10005,1000-
27 feb 20245,06005,06005,06005,06005,0600-
26 feb 20245,11005,11005,11005,11005,1100-
23 feb 20245,04005,04005,04005,04005,0400-
22 feb 20245,04605,04605,04605,04605,0460-
21 feb 20245,00005,00005,00005,00005,0000-
21 feb 20240.26 Dividendo
20 feb 20245,15005,15005,15005,15004,8900-
19 feb 20245,22005,22005,22005,22004,9565-
16 feb 20245,18005,18005,18005,18004,9185-
15 feb 20245,06005,06005,06005,06004,8045-
14 feb 20245,17005,17005,17005,17004,9090-
13 feb 20245,25405,25405,25405,25404,9887-
12 feb 20245,19205,19205,19205,19204,9299-
09 feb 20245,12005,12005,12005,12004,8615-
08 feb 20245,26805,26805,26805,26805,0020-
07 feb 20244,80304,80304,80304,80304,5605-
06 feb 20244,70204,70204,70204,70204,4646-
05 feb 20244,77604,77604,77604,77604,5349-
02 feb 20244,92004,92004,92004,92004,6716-
01 feb 20245,14005,14005,14005,14004,8805-
31 gen 20245,23205,23605,23205,23604,9717-
30 gen 20245,28005,28005,28005,28005,0134-
29 gen 20245,29005,29005,29005,29005,0229-
26 gen 20245,31205,31205,31205,31205,0438-
25 gen 20245,27005,27005,27005,27005,0039-
24 gen 20245,24005,24005,24005,24004,9755-
23 gen 20245,24005,24005,24005,24004,9755-
22 gen 20245,14005,14005,14005,14004,8805-
19 gen 20245,22805,22805,22805,22804,9641-
18 gen 20245,23605,23605,23405,23404,9698-
17 gen 20245,32005,32005,32005,32005,05141.000
16 gen 20245,35205,35205,35205,35205,0818-
15 gen 20245,46005,46005,46005,46005,1843-
12 gen 20245,46005,46005,46005,46005,1843-
11 gen 20245,62005,62005,62005,62005,3363-
10 gen 20245,69005,69005,69005,69005,4027-
09 gen 20245,78005,78005,78005,78005,4882-
08 gen 20245,78805,78805,78805,78805,4958-
05 gen 20245,85805,85805,85805,85805,5623-
04 gen 20245,91405,91405,91405,91405,6154-
03 gen 20245,92005,92005,90805,90805,6097-
02 gen 20245,98405,98405,98405,98405,6819-
29 dic 20235,79205,79205,79205,79205,4996-
28 dic 20235,77005,77005,77005,77005,4787-
27 dic 20235,76005,76005,76005,76005,4692-
22 dic 20235,68005,68005,68005,68005,3932-
21 dic 20235,73005,73005,73005,73005,4407-
20 dic 20235,60205,70205,60205,70205,4141178
19 dic 20235,54005,54005,47605,47605,1995-
18 dic 20235,57005,57005,57005,57005,28881.000
15 dic 20235,55005,55005,55005,55005,2698-
14 dic 20235,80005,80005,80005,80005,5072-
13 dic 20235,71605,71605,71405,71405,4255-
12 dic 20235,82205,82205,82205,82205,5281-
11 dic 20235,81205,81205,81205,81205,5186-
08 dic 20235,87405,87405,87405,87405,5774-
07 dic 20235,65005,72005,65005,72005,43121.000
06 dic 20235,46205,46205,46205,46205,1862-
05 dic 20235,38805,38805,38805,38805,1160-
04 dic 20235,58005,58005,58005,58005,29831.000
01 dic 20235,66805,66805,66805,66805,3818-
30 nov 20235,68605,68605,68605,68605,3989-
29 nov 20235,80005,80205,80005,80205,509185
28 nov 20235,89005,89005,89005,89005,5926-
27 nov 20235,89005,89005,89005,89005,5926-
24 nov 20235,94005,94005,94005,94005,6401-
23 nov 20235,92005,92005,92005,92005,6211-
22 nov 20236,04606,10006,04606,10005,7920-
21 nov 20236,10006,10006,10006,10005,7920-
20 nov 20236,18006,18006,18006,18005,8680-
17 nov 20236,20006,20006,20006,20005,8870-
16 nov 20236,21006,21006,21006,21005,8965-
15 nov 20236,26006,26006,26006,26005,9440-
14 nov 20236,22006,22006,19806,19805,8851-
13 nov 20236,16006,16006,16006,16005,8490-
10 nov 20236,25006,25006,25006,25005,9345-
09 nov 20236,28006,28006,28006,28005,9630-
08 nov 20236,35006,35006,35006,35006,0294-
*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...