ERG.MI - ERG S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202021,7021,7021,2421,4421,44232.582
23 ene. 202021,4821,7021,3221,5621,56306.653
22 ene. 202021,4021,7621,1821,6021,60241.027
21 ene. 202021,5821,5821,0421,4021,40393.300
20 ene. 202020,8221,6020,8221,5421,54306.566
17 ene. 202020,5820,9820,5820,9420,94170.889
16 ene. 202020,8421,2020,4220,6020,60483.030
15 ene. 202020,5020,9220,3620,8820,88336.824
14 ene. 202019,9820,5019,8320,5020,50374.426
13 ene. 202019,6619,9419,5719,9419,94146.051
10 ene. 202019,6419,7919,6419,7519,7584.371
09 ene. 202019,5019,6219,5019,5819,58109.670
08 ene. 202019,2619,4919,1219,4719,47157.097
07 ene. 202019,3019,3919,1419,3619,3698.289
06 ene. 202019,1419,3019,0419,1719,1773.509
03 ene. 202019,4019,4019,0419,3219,32135.080
02 ene. 202019,1919,3719,1719,2619,26114.934
30 dic. 201919,3519,6319,2119,2219,22110.156
27 dic. 201919,8419,8519,3919,5219,52364.613
23 dic. 201919,8619,9319,6719,7419,74159.244
20 dic. 201919,8220,0419,6219,8619,86556.535
19 dic. 201919,3919,9119,3419,9119,91499.643
18 dic. 201919,4219,5619,2819,3619,36216.186
17 dic. 201919,4419,8519,2319,3219,32610.699
16 dic. 201919,5719,6119,3219,3519,35176.381
13 dic. 201919,3419,5519,1719,4519,45400.517
12 dic. 201919,3219,3519,0119,2019,20215.980
11 dic. 201919,1919,2418,9419,1419,14235.291
10 dic. 201919,0419,3719,0419,2019,20232.808
09 dic. 201919,4319,5019,1319,1619,16199.273
06 dic. 201919,1019,4018,9919,2519,25228.138
05 dic. 201919,7519,7518,9018,9918,99516.621
04 dic. 201919,5319,8019,3619,7319,73191.421
03 dic. 201919,3319,5519,0719,4019,40224.609
02 dic. 201919,9420,0019,1119,3519,35380.661
29 nov. 201919,9420,1819,8219,8719,87312.510
28 nov. 201919,6620,0819,6220,0620,06538.925
27 nov. 201918,9419,9818,9419,5819,58902.180
26 nov. 201918,5619,0918,3819,0319,03493.110
25 nov. 201918,5318,6618,3118,3518,35255.500
22 nov. 201918,4718,5618,3718,3718,37165.610
21 nov. 201918,5918,7218,4818,4818,4879.328
20 nov. 201918,8718,8718,4918,7318,73132.589
19 nov. 201919,0819,1318,6518,7818,78161.009
18 nov. 201918,8219,1418,8119,0819,08185.479
15 nov. 201919,0019,0318,6618,9718,97199.030
14 nov. 201918,2419,1518,1819,0719,07516.291
13 nov. 201918,5718,7618,4018,7518,75155.178
12 nov. 201918,2218,5818,1518,5218,52205.183
11 nov. 201918,2118,2117,7718,1818,18208.040
08 nov. 201918,2518,2518,0718,1718,17124.978
07 nov. 201918,4218,4418,0318,1218,12330.934
06 nov. 201918,5618,5718,1518,3718,37311.697
05 nov. 201918,8118,9818,3618,3718,37271.498
04 nov. 201919,0819,1418,9018,9018,90161.918
01 nov. 201918,8919,2218,8818,9018,90150.054
31 oct. 201918,5718,9718,5018,9718,97355.148
30 oct. 201918,2918,5218,2218,5118,51227.357
29 oct. 201918,2818,4018,2018,2118,21141.296
28 oct. 201918,4418,5418,1618,2818,28161.100
25 oct. 201918,2018,5018,2018,4518,45213.664
24 oct. 201918,3118,3618,0618,1518,15129.086
23 oct. 201918,4318,5318,1618,2118,21104.604
22 oct. 201918,0518,5518,0518,5118,51177.965
21 oct. 201918,1318,2018,0418,1318,1389.968
18 oct. 201918,3318,3318,1018,1318,1378.932
17 oct. 201918,2018,6118,1518,1918,19175.184
16 oct. 201918,1618,2217,9518,2118,21126.452
15 oct. 201918,0318,2318,0318,0518,05108.575
14 oct. 201918,0118,1517,9318,0318,0390.362
11 oct. 201917,9018,0417,7918,0418,0492.454
10 oct. 201917,8517,9917,7417,8217,82104.206
09 oct. 201918,1618,2317,8517,9417,9497.791
08 oct. 201918,4918,4918,1818,2418,2497.494
07 oct. 201918,3718,6218,2318,3518,35320.883
04 oct. 201917,9018,2917,8718,2918,29188.220
03 oct. 201917,8018,0517,7217,8917,89121.613
02 oct. 201918,3818,3917,9217,9717,97142.367
01 oct. 201918,4118,5818,2118,3818,38191.580
30 sept. 201918,6718,6818,4118,5018,50147.097
27 sept. 201918,5918,6618,3318,5718,57194.161
26 sept. 201918,7518,7518,4018,6918,69169.037
25 sept. 201918,9518,9518,4518,6318,63161.850
24 sept. 201918,7619,1318,7418,9918,99283.277
23 sept. 201918,8618,9418,6418,6418,64149.810
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
*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