Italia markets open in 8 hours 51 minutes

Uniper SE (UN01.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4600-0,1600 (-4,42%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20223,60803,64203,40003,46003,46001.006.070
05 dic 20223,49803,75003,49803,62003,6200931.603
02 dic 20223,52003,89003,36603,48203,48203.172.343
01 dic 20224,52004,52403,22003,42003,42009.132.223
30 nov 20224,85204,93604,36204,36204,36208.809.929
29 nov 20225,19005,37504,78204,78804,78801.696.864
28 nov 20224,49005,52004,39005,50005,50001.346.977
25 nov 20225,34005,34004,50004,80204,80202.649.569
24 nov 20225,52005,86505,20005,47505,47501.523.943
23 nov 20226,94007,19006,19506,28006,28002.805.769
22 nov 20227,70008,55005,80506,85506,85507.376.644
21 nov 20225,70006,95005,66006,85006,85003.943.082
18 nov 20224,75405,46004,73405,46005,46004.972.209
17 nov 20224,46204,69204,46004,69204,6920518.713
16 nov 20224,95204,99004,26004,40804,40801.232.303
15 nov 20225,10005,35004,82804,89804,89801.577.732
14 nov 20224,02005,60003,95204,60004,60003.302.334
11 nov 20223,35003,91603,34803,91603,91601.950.017
10 nov 20223,07203,41603,07203,31403,31401.184.070
09 nov 20223,10203,18003,00003,12403,1240707.779
08 nov 20223,27603,28803,10203,13403,1340620.663
07 nov 20223,05403,30003,05403,30003,3000535.951
04 nov 20223,03203,14002,99603,07003,0700400.570
03 nov 20223,09003,13202,98202,98602,9860408.112
02 nov 20223,19803,22603,07803,15203,1520199.125
01 nov 20223,09603,25003,09603,16003,1600545.388
31 ott 20223,16803,20003,02003,03203,0320496.970
28 ott 20222,98003,16802,89003,16803,1680511.107
27 ott 20223,15003,15002,97003,01803,0180846.201
26 ott 20223,35003,46403,10003,16003,16001.333.294
25 ott 20223,70003,70203,45003,45803,4580997.067
24 ott 20223,68803,74203,51403,66403,6640659.831
21 ott 20223,77203,87203,67403,71803,7180270.209
20 ott 20223,84203,89803,61203,82003,8200710.280
19 ott 20224,08604,08603,80403,82203,8220351.029
18 ott 20224,10004,34003,99004,02004,0200620.744
17 ott 20223,76804,00803,76804,00804,0080485.905
14 ott 20223,56203,80003,54803,71203,7120550.684
13 ott 20223,34403,48603,32203,46603,4660440.319
12 ott 20223,41003,53603,35003,41003,4100589.546
11 ott 20223,58203,61203,31403,37803,3780900.592
10 ott 20223,71803,71803,52203,61003,6100501.815
07 ott 20223,99204,04803,73803,82403,8240584.839
06 ott 20224,06204,11004,00604,03204,0320352.421
05 ott 20224,02004,13003,96804,02404,0240628.723
04 ott 20223,94204,06003,86403,98003,9800820.232
03 ott 20223,87803,96403,55203,91403,9140872.412
30 set 20223,90004,11403,85603,90603,90601.533.509
29 set 20224,00604,07803,78003,92203,92201.282.061
28 set 20224,02004,12403,77804,05004,05001.746.511
27 set 20224,68004,86803,91004,06804,06803.727.885
26 set 20223,51804,62003,51804,34004,34003.856.363
23 set 20223,16203,53803,16003,53803,53802.306.660
22 set 20222,81003,47402,76203,27403,27404.616.290
21 set 20223,45003,57202,55003,12003,12008.058.673
20 set 20224,10004,23403,67004,17604,17604.102.782
19 set 20223,74204,02203,62404,02204,02201.326.597
16 set 20223,80003,99003,28603,85003,85007.101.738
15 set 20223,99404,28403,88003,91803,91802.821.383
14 set 20224,80005,38003,86603,97603,97608.664.981
13 set 20225,60005,60004,86404,86404,86402.728.427
12 set 20225,25005,56505,20505,32505,32501.917.386
09 set 20224,65605,22004,65605,15505,15502.262.371
08 set 20224,78804,84604,49004,59204,59201.570.246
07 set 20224,45004,80204,19004,71204,71204.432.206
06 set 20225,02505,19004,69004,73404,73402.754.501
05 set 20225,30005,31004,91205,02005,02002.465.536
02 set 20225,47505,93505,46505,64005,64001.292.774
01 set 20225,32005,47505,28505,40005,4000987.656
31 ago 20225,48005,53505,18005,38505,38502.116.395
30 ago 20225,62006,03005,41505,49505,49501.678.179
29 ago 20225,35505,63005,05005,58505,58501.635.141
26 ago 20225,74505,90005,32005,42505,42501.837.865
25 ago 20226,00506,05005,70005,71005,71002.282.391
24 ago 20226,22006,45006,07006,14506,14501.399.241
23 ago 20226,01006,31005,96506,21506,21501.320.188
22 ago 20226,40006,43005,76005,97505,97502.152.374
19 ago 20226,50006,75506,41006,47506,47501.073.275
18 ago 20226,83506,90006,44006,52506,52501.611.718
17 ago 20227,55507,62506,81006,81006,81003.335.067
16 ago 20227,80008,04507,48507,75007,75001.760.758
15 ago 20227,83008,22007,63507,74507,74501.850.441
12 ago 20226,80507,58506,80507,44507,44501.716.204
11 ago 20227,02507,16506,76006,81006,8100956.945
10 ago 20227,25507,25506,89506,96006,96001.049.661
09 ago 20227,27007,46007,05007,32007,32001.263.297
08 ago 20227,01507,32506,99507,30507,30501.167.596
05 ago 20227,10007,25506,93506,93506,93501.300.519
04 ago 20226,62506,62506,62506,62506,6250-
03 ago 20226,27506,69506,20006,62506,62501.143.579
02 ago 20226,38006,45006,06006,30006,30001.408.647
01 ago 20226,48506,78006,38006,43506,4350946.252
29 lug 20226,71006,98006,33006,50506,50502.067.603
28 lug 20226,08006,86506,04506,55506,55502.068.818
27 lug 20225,97506,31005,88006,07506,07502.378.941
26 lug 20226,26506,42005,64005,85505,85504.486.700
25 lug 20227,02507,17006,22506,54006,54005.331.387
22 lug 202210,330011,70006,95007,46507,465010.656.190
21 lug 202211,950012,300010,500010,500010,50002.226.358
20 lug 202211,290012,630010,840011,720011,72003.068.817
*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...