Italia markets open in 5 hours 30 minutes
Dow Jones
32.120,28 +191,66 (+0,60%) Nasdaq
11.434,74 +170,29 (+1,51%) Nikkei 225
26.841,78 +163,98 (+0,61%) EUR/USD
1,0704 +0,0019 (+0,18%) BTC-EUR
27.815,28 -54,45 (-0,20%) CMC Crypto 200
661,19 -9,81 (-1,46%)
ENN Energy Holdings Limited (XNGSF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:31PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 mag 2022 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | 600 |
| 24 mag 2022 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 23 mag 2022 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 23 mag 2022 | 0.269 Dividendo | |||||
| 20 mag 2022 | 14,52 | 14,55 | 14,35 | 14,35 | 14,08 | 500 |
| 19 mag 2022 | 14,19 | 14,19 | 14,19 | 14,19 | 13,92 | 4.600 |
| 18 mag 2022 | 14,13 | 14,13 | 14,13 | 14,13 | 13,87 | - |
| 17 mag 2022 | 14,13 | 14,13 | 14,13 | 14,13 | 13,87 | 4.200 |
| 16 mag 2022 | 14,04 | 14,04 | 14,04 | 14,04 | 13,78 | 200 |
| 13 mag 2022 | 13,09 | 13,09 | 13,09 | 13,09 | 12,84 | - |
| 12 mag 2022 | 13,09 | 13,09 | 13,09 | 13,09 | 12,84 | - |
| 11 mag 2022 | 13,09 | 13,09 | 13,09 | 13,09 | 12,84 | 300 |
| 10 mag 2022 | 13,15 | 13,15 | 13,15 | 13,15 | 12,90 | - |
| 09 mag 2022 | 13,15 | 13,15 | 13,15 | 13,15 | 12,90 | 100 |
| 06 mag 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,75 | - |
| 05 mag 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,75 | - |
| 04 mag 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,75 | - |
| 03 mag 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,75 | - |
| 02 mag 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,75 | 2.000 |
| 29 apr 2022 | 12,91 | 12,91 | 12,91 | 12,91 | 12,67 | - |
| 28 apr 2022 | 12,91 | 12,91 | 12,91 | 12,91 | 12,67 | - |
| 27 apr 2022 | 12,91 | 12,91 | 12,91 | 12,91 | 12,67 | 100 |
| 26 apr 2022 | 12,97 | 12,97 | 12,97 | 12,97 | 12,73 | - |
| 25 apr 2022 | 12,55 | 12,97 | 12,45 | 12,97 | 12,73 | 700 |
| 22 apr 2022 | 13,16 | 13,16 | 13,16 | 13,16 | 12,91 | 100 |
| 21 apr 2022 | 13,05 | 13,05 | 12,88 | 12,88 | 12,64 | 4.000 |
| 20 apr 2022 | 13,85 | 13,85 | 13,85 | 13,85 | 13,59 | - |
| 19 apr 2022 | 13,85 | 13,85 | 13,85 | 13,85 | 13,59 | - |
| 18 apr 2022 | 13,85 | 13,85 | 13,85 | 13,85 | 13,59 | 500 |
| 14 apr 2022 | 13,99 | 13,99 | 13,71 | 13,71 | 13,45 | 5.800 |
| 13 apr 2022 | 14,13 | 14,13 | 14,13 | 14,13 | 13,87 | - |
| 12 apr 2022 | 14,13 | 14,13 | 14,13 | 14,13 | 13,87 | 6.200 |
| 11 apr 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,64 | - |
| 08 apr 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,64 | - |
| 07 apr 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,64 | 200 |
| 06 apr 2022 | 15,03 | 15,03 | 15,03 | 15,03 | 14,75 | - |
| 05 apr 2022 | 15,03 | 15,03 | 15,03 | 15,03 | 14,75 | 100 |
| 04 apr 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 01 apr 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 31 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 30 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 29 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 28 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 25 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 24 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 23 mar 2022 | 14,84 | 14,84 | 14,84 | 14,84 | 14,56 | - |
| 22 mar 2022 | 14,92 | 14,92 | 14,84 | 14,84 | 14,56 | 1.400 |
| 21 mar 2022 | 13,30 | 13,30 | 13,30 | 13,30 | 13,05 | - |
| 18 mar 2022 | 12,75 | 13,30 | 12,75 | 13,30 | 13,05 | 4.900 |
| 17 mar 2022 | 12,84 | 12,84 | 12,84 | 12,84 | 12,60 | - |
| 16 mar 2022 | 12,26 | 12,84 | 12,26 | 12,84 | 12,60 | 10.200 |
| 15 mar 2022 | 11,74 | 11,74 | 11,74 | 11,74 | 11,52 | 10.000 |
| 14 mar 2022 | 12,75 | 12,75 | 12,75 | 12,75 | 12,51 | - |
| 11 mar 2022 | 12,75 | 12,75 | 12,75 | 12,75 | 12,51 | 11.900 |
| 10 mar 2022 | 12,75 | 12,75 | 12,75 | 12,75 | 12,51 | - |
| 09 mar 2022 | 12,75 | 12,75 | 12,75 | 12,75 | 12,51 | - |
| 08 mar 2022 | 12,62 | 12,75 | 12,62 | 12,75 | 12,51 | 300 |
| 07 mar 2022 | 13,61 | 13,61 | 13,61 | 13,61 | 13,35 | - |
| 04 mar 2022 | 13,61 | 13,61 | 13,61 | 13,61 | 13,35 | - |
| 03 mar 2022 | 13,61 | 13,61 | 13,61 | 13,61 | 13,35 | 100 |
| 02 mar 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,01 | - |
| 01 mar 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,01 | - |
| 28 feb 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,01 | 500 |
| 25 feb 2022 | 14,38 | 14,38 | 14,38 | 14,38 | 14,11 | - |
| 24 feb 2022 | 14,38 | 14,38 | 14,38 | 14,38 | 14,11 | 1.500 |
| 23 feb 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 15,99 | - |
| 22 feb 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 15,99 | - |
| 18 feb 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 15,99 | - |
| 17 feb 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 15,99 | - |
| 16 feb 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 15,99 | 200 |
| 15 feb 2022 | 16,23 | 16,23 | 16,23 | 16,23 | 15,93 | 200 |
| 14 feb 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,33 | - |
| 11 feb 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,33 | - |
| 10 feb 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,33 | - |
| 09 feb 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,33 | - |
| 08 feb 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,33 | - |
| 07 feb 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,33 | 200 |
| 04 feb 2022 | 15,63 | 15,63 | 15,63 | 15,63 | 15,34 | 1.800 |
| 03 feb 2022 | 15,63 | 15,63 | 15,63 | 15,63 | 15,34 | - |
| 02 feb 2022 | 15,63 | 15,63 | 15,63 | 15,63 | 15,34 | - |
| 01 feb 2022 | 15,63 | 15,63 | 15,63 | 15,63 | 15,34 | 700 |
| 31 gen 2022 | 15,78 | 15,78 | 15,78 | 15,78 | 15,48 | - |
| 28 gen 2022 | 15,70 | 15,78 | 15,70 | 15,78 | 15,48 | 5.400 |
| 27 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 26 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 25 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 24 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 21 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 20 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 19 gen 2022 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
| 18 gen 2022 | 16,82 | 17,25 | 16,82 | 17,25 | 16,93 | 5.000 |
| 14 gen 2022 | 18,22 | 18,22 | 18,10 | 18,10 | 17,76 | 1.600 |
| 13 gen 2022 | 19,03 | 19,03 | 19,03 | 19,03 | 18,67 | 800 |
| 12 gen 2022 | 18,18 | 18,18 | 18,18 | 18,18 | 17,84 | 4.100 |
| 11 gen 2022 | 17,95 | 17,95 | 17,95 | 17,95 | 17,61 | - |
| 10 gen 2022 | 17,95 | 17,95 | 17,95 | 17,95 | 17,61 | 2.000 |
| 07 gen 2022 | 19,10 | 19,10 | 19,10 | 19,10 | 18,74 | - |
| 06 gen 2022 | 19,10 | 19,10 | 19,10 | 19,10 | 18,74 | - |
| 05 gen 2022 | 19,10 | 19,10 | 19,10 | 19,10 | 18,74 | - |
| 04 gen 2022 | 19,10 | 19,10 | 19,10 | 19,10 | 18,74 | 300 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
