Italia markets open in 7 hours 52 minutes

Uniper SE (UN01.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,63+1,46 (+10,30%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202214,0415,8313,5915,6315,63974.275
30 giu 202214,2014,4412,7614,1714,171.831.335
29 giu 202216,9117,1416,5116,5516,55329.815
28 giu 202217,3117,6316,9817,1317,13399.364
27 giu 202217,9318,1217,1617,1617,16323.768
24 giu 202218,4318,4317,7817,8017,80378.747
23 giu 202219,4619,5917,9618,3218,32496.201
22 giu 202218,2819,8418,1219,5519,55362.266
21 giu 202218,9518,9618,2218,4518,45376.709
20 giu 202218,3319,0317,7218,8118,81481.847
17 giu 202219,0219,3818,0418,3118,311.376.357
16 giu 202220,7620,7618,3918,9218,92968.335
15 giu 202220,8221,2620,7220,9620,96491.277
14 giu 202220,7421,8220,6220,6220,62526.342
13 giu 202221,5021,5020,4820,5620,56420.154
10 giu 202222,1422,1421,4021,7021,70320.528
09 giu 202222,3222,5022,1622,2822,28250.518
08 giu 202222,9423,0422,2222,4622,46233.695
07 giu 202223,1823,2222,6222,9022,90327.454
06 giu 202223,4023,5223,0423,4023,40167.342
03 giu 202223,3623,3623,3623,3623,36-
02 giu 202223,3623,3623,3623,3623,36-
01 giu 202224,2424,3422,8023,3623,36352.944
31 mag 202224,2424,3223,7224,0424,041.139.624
30 mag 202224,5824,5824,5824,5824,58-
27 mag 202224,5824,5824,5824,5824,58-
26 mag 202224,6024,7624,2424,5824,58137.060
25 mag 202223,8423,8423,8423,8423,84-
24 mag 202224,4224,4223,0023,8423,84542.907
23 mag 202224,9225,1424,3424,9224,92352.649
20 mag 202224,8025,4424,6024,7624,76352.122
19 mag 202224,2424,2424,2424,2424,24-
19 mag 20220.07 Dividendo
18 mag 202223,8024,5823,7424,2424,17347.681
17 mag 202224,3624,5823,7223,8223,75287.139
16 mag 202223,9424,5023,2824,2624,19304.261
13 mag 202221,8221,8221,8221,8221,76-
12 mag 202222,3223,0621,5221,8221,76466.278
11 mag 202221,5021,5021,5021,5021,44-
10 mag 202221,8422,0621,3821,5021,44303.776
09 mag 202222,3622,3622,3622,3622,30-
06 mag 202222,3622,3622,3622,3622,30-
05 mag 202223,0223,3422,3622,3622,30282.160
04 mag 202223,1223,4022,7222,8022,73264.012
03 mag 202223,4223,4622,5823,2223,15573.500
02 mag 202224,5224,5224,5224,5224,45-
29 apr 202224,4425,0224,3824,5224,45402.396
28 apr 202223,1424,8023,1424,4024,33693.584
27 apr 202224,1224,1224,1224,1224,05-
26 apr 202224,1224,1224,1224,1224,05-
25 apr 202224,0224,5823,8024,1224,05322.686
22 apr 202224,3424,3424,3424,3424,27-
21 apr 202224,3424,3424,3424,3424,27-
20 apr 202223,3224,6423,1224,3424,27380.922
19 apr 202223,2423,3822,7223,2023,13255.121
14 apr 202223,7023,8023,0023,3223,25270.222
13 apr 202223,0023,5022,8623,5023,43354.132
12 apr 202223,1623,6222,8423,2223,15749.013
11 apr 202224,3024,4423,3823,3823,31559.197
08 apr 202224,0024,8623,9624,4624,39431.554
07 apr 202224,3424,8423,4623,4623,39430.741
06 apr 202223,5424,1223,3024,1224,05577.894
05 apr 202223,9424,1023,2823,6823,61517.702
04 apr 202223,3823,7822,9223,6823,61540.151
01 apr 202223,4623,9222,7823,1823,11427.459
31 mar 202224,9625,0922,9723,4023,33763.376
30 mar 202225,2225,2923,9024,7324,66531.616
29 mar 202224,2425,7023,8525,1025,03655.988
28 mar 202223,9024,5923,8624,0123,94426.687
25 mar 202223,8824,1423,5223,7123,64283.200
24 mar 202223,8424,2623,2623,9523,88590.071
23 mar 202225,1325,1623,4223,7923,72792.248
22 mar 202224,7225,0124,5625,0024,93492.636
21 mar 202225,0625,2024,3024,7324,66478.540
18 mar 202225,0025,4424,1025,2325,161.178.168
17 mar 202224,8225,0923,6925,0024,93981.947
16 mar 202222,2524,8921,9923,9623,891.271.049
15 mar 202221,5321,8920,9121,6421,58829.884
14 mar 202221,1822,6421,0221,8221,76935.520
11 mar 202219,9721,3819,6520,4820,421.049.306
10 mar 202219,9620,5319,4019,9819,92972.543
09 mar 202218,8020,4917,9920,1120,051.271.053
08 mar 202217,4719,4217,2917,8017,751.558.016
07 mar 202217,1218,2016,0517,8117,751.286.613
04 mar 202220,1320,1317,7818,0718,022.193.431
03 mar 202224,7324,9919,9220,5020,442.028.708
02 mar 202225,6725,8224,7724,8924,82914.062
01 mar 202228,2228,4925,9225,9225,85883.259
28 feb 202229,2829,3527,5528,5028,421.120.807
25 feb 202228,6032,1728,0530,4330,341.260.406
24 feb 202228,0030,8226,8528,6328,551.657.465
23 feb 202236,0136,3732,0733,2733,171.511.929
22 feb 202237,0037,4736,3136,6936,58495.769
21 feb 202238,4038,6037,7337,9137,80605.697
18 feb 202238,9339,1738,3038,4138,30197.867
17 feb 202238,6139,3738,5439,0038,89300.655
16 feb 202239,0139,1438,2738,6038,49312.619
15 feb 202238,5439,2338,4238,9438,83410.281
14 feb 202239,5039,7638,7339,0038,89350.277
11 feb 202239,9340,4139,6940,2540,13150.239
*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...