ERG.MI - ERG S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201919,0519,1018,6118,7518,75307.566
19 sept. 201918,8019,0718,6618,9618,96212.101
18 sept. 201918,9319,0118,6118,7818,78439.479
17 sept. 201918,5019,1518,3718,9318,93499.601
16 sept. 201918,1418,4618,0018,4418,44258.789
13 sept. 201917,9218,1017,9218,0718,0773.399
12 sept. 201917,8418,2017,8218,0018,00142.369
11 sept. 201917,9617,9717,6517,8417,84272.989
10 sept. 201917,9618,0817,8417,9917,99133.028
09 sept. 201918,1918,3017,8618,0318,03166.613
06 sept. 201918,4318,5018,1618,2518,25223.941
05 sept. 201918,4018,6018,3118,5318,53245.050
04 sept. 201918,2018,4018,1218,3118,31204.374
03 sept. 201917,9318,2517,6718,0818,08223.502
02 sept. 201917,7017,9817,6217,8117,81125.217
30 ago. 201917,8417,8417,6017,6117,61109.546
29 ago. 201917,3717,9117,3717,8517,85198.153
28 ago. 201917,3417,5417,3317,4417,44136.361
27 ago. 201917,2017,4316,6017,4317,43230.600
26 ago. 201917,2617,2617,0817,1417,1470.647
23 ago. 201917,4117,5217,1917,1917,1986.140
22 ago. 201917,4517,6317,3917,4617,4687.074
21 ago. 201917,6017,7117,4917,5017,50143.214
20 ago. 201917,4917,6817,4017,5817,58155.767
19 ago. 201917,0017,5016,9417,4717,47151.760
16 ago. 201917,1817,2716,8116,9016,90167.474
14 ago. 201917,3017,3417,0017,0917,09283.877
13 ago. 201917,0617,3716,9317,2817,28221.648
12 ago. 201917,3317,4016,9817,1517,15143.905
09 ago. 201917,8717,8717,2217,2317,23286.756
08 ago. 201918,0818,1917,8417,9617,96253.634
07 ago. 201917,9518,2217,3518,0718,07427.541
06 ago. 201917,7418,0217,5317,9517,95721.187
05 ago. 201917,5317,9717,2817,9717,97538.636
02 ago. 201917,3417,7016,6717,5317,53672.727
01 ago. 201917,2517,5517,2517,5317,53153.191
31 jul. 201917,1617,4617,1217,4617,46213.183
30 jul. 201917,4417,5417,1017,2017,20358.369
29 jul. 201917,6817,7617,3617,5217,52198.217
26 jul. 201917,8017,8817,6617,7717,77175.111
25 jul. 201917,9818,1317,7317,7317,73193.543
24 jul. 201917,9918,0917,8718,0118,01171.015
23 jul. 201918,0718,1817,8517,9717,97296.707
22 jul. 201918,1018,1117,9618,1118,1190.278
19 jul. 201918,4618,6417,9218,0618,06266.186
18 jul. 201918,7318,7318,3318,5118,51346.415
17 jul. 201918,9118,9118,6718,7918,79166.988
16 jul. 201918,9218,9218,7318,8018,8097.215
15 jul. 201918,8318,9418,7218,8518,85190.842
12 jul. 201919,0119,0518,7618,8918,89130.700
11 jul. 201919,0819,1818,9518,9518,95211.953
10 jul. 201919,1019,1218,9019,0819,08291.648
09 jul. 201918,3519,1018,2019,1019,10453.488
08 jul. 201918,2718,5318,1718,4918,49142.623
05 jul. 201918,6018,6618,0118,2218,22257.513
04 jul. 201918,6018,6918,4718,4718,47239.126
03 jul. 201918,1418,6118,1418,5818,58244.275
02 jul. 201917,9418,3017,9418,2518,25173.250
01 jul. 201918,1018,1817,8518,0018,00185.061
28 jun. 201917,8318,0017,6618,0018,00253.225
27 jun. 201917,8918,0517,7417,7417,74378.250
26 jun. 201918,0118,0117,7617,8017,80152.659
25 jun. 201917,9418,1317,8717,9017,90159.078
24 jun. 201918,4418,5917,9217,9217,921.045.474
21 jun. 201918,4318,5618,3018,5518,55452.186
20 jun. 201918,3518,6218,3518,6118,61252.330
19 jun. 201918,3518,5418,2918,4518,45341.575
18 jun. 201918,4318,4318,1518,2918,29425.207
17 jun. 201918,1218,5518,0918,3418,34612.317
14 jun. 201917,9518,3217,7618,0018,00411.046
13 jun. 201917,1817,9517,1317,8817,88457.069
12 jun. 201917,2817,4717,1617,1617,16192.669
11 jun. 201917,4217,5517,2717,2717,27301.788
10 jun. 201917,3717,5117,3617,4617,46121.941
07 jun. 201917,3017,4117,1917,3817,38250.659
06 jun. 201917,3917,5317,2217,2417,24227.156
05 jun. 201917,3117,5717,3117,4117,41194.627
04 jun. 201917,4017,4617,2817,3417,34268.830
03 jun. 201917,4817,5317,2017,4617,46232.619
31 may. 201917,2917,4117,2317,4117,41111.287
30 may. 201917,3817,4617,3317,3617,36129.646
29 may. 201917,4017,5617,2017,3817,38173.520
28 may. 201917,6617,7217,4617,5217,52380.045
27 may. 201917,6417,8217,5417,6717,67256.332
24 may. 201917,2017,6517,0917,6417,64407.782
23 may. 201917,1217,3317,0717,2117,21467.436
22 may. 201916,9617,3416,9017,1917,19519.068
21 may. 201916,8117,0016,8017,0017,00174.167
20 may. 201916,3916,8616,3516,8016,80364.550
20 may. 20190.75 Dividendo
17 may. 201917,0417,1216,6917,0116,26351.166
16 may. 201916,7017,1616,6717,0416,29767.988
15 may. 201916,1016,2815,7516,2715,55453.926
14 may. 201916,1216,2816,0116,2415,52175.893
13 may. 201916,1516,1616,0016,1615,45258.971
10 may. 201916,3416,3415,9516,0815,37271.391
09 may. 201916,3216,3316,0616,0615,35229.173
08 may. 201916,3616,4716,2516,2815,56201.982
07 may. 201916,4916,5516,1916,2315,51317.164
06 may. 201916,3916,4916,3116,4015,68297.055
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines