Mercado fechará em 6 h 38 min

ERG S.p.A. (ERG.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
24,68+0,44 (+1,82%)
A partir de 03:04PM CEST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202424,2424,7624,2424,6824,68312.972
24 de abr. de 202424,4424,4424,0424,2424,24626.252
23 de abr. de 202424,0224,3623,9624,3424,34479.756
22 de abr. de 202424,5224,5223,9624,0424,04277.241
19 de abr. de 202424,1824,3023,8824,3024,30947.919
18 de abr. de 202424,3624,5223,9824,0624,06894.626
17 de abr. de 202423,5624,3823,5624,2224,22501.095
16 de abr. de 202423,7023,8423,3423,7623,76482.717
15 de abr. de 202424,2424,3223,8223,8423,84530.497
12 de abr. de 202423,9624,2423,8024,2424,24559.437
11 de abr. de 202423,2023,8623,2023,7623,76574.719
10 de abr. de 202423,7423,8823,2023,2823,28443.379
09 de abr. de 202423,5223,6623,3823,6223,62278.809
08 de abr. de 202423,1023,5023,0823,5023,50275.967
05 de abr. de 202423,2423,3823,0223,0623,06338.750
04 de abr. de 202423,3023,5023,1823,4823,48404.566
03 de abr. de 202423,0823,3422,8423,3023,30660.563
02 de abr. de 202423,4023,4423,0623,0623,06386.354
28 de mar. de 202423,6023,6023,2023,2823,28454.874
27 de mar. de 202423,2023,4623,1823,4423,44262.365
26 de mar. de 202423,4023,4223,0823,2623,26751.355
25 de mar. de 202423,5023,6023,3023,3423,34400.277
22 de mar. de 202423,3023,6823,1223,6223,62288.012
21 de mar. de 202424,0424,0423,3223,3223,32374.094
20 de mar. de 202424,1424,2023,6623,7623,76802.668
19 de mar. de 202423,9024,2023,7624,1424,14484.115
18 de mar. de 202424,1424,1823,8424,0624,06645.315
15 de mar. de 202423,8224,2623,8024,1624,16779.489
14 de mar. de 202423,7224,7023,7024,0224,021.477.677
13 de mar. de 202423,9224,4823,0223,9023,903.017.393
12 de mar. de 202425,8426,0224,9225,1425,14697.313
11 de mar. de 202425,7025,7825,3025,6025,60419.139
08 de mar. de 202426,1426,1425,6025,6425,64359.459
07 de mar. de 202425,9826,3825,9626,1426,14328.813
06 de mar. de 202426,0626,3225,6026,0426,04391.344
05 de mar. de 202425,4626,1825,2226,0426,04803.820
04 de mar. de 202425,6025,7425,4425,5025,50285.311
01 de mar. de 202425,2025,5625,1425,4625,46366.778
29 de fev. de 202425,0025,2624,8025,2025,20415.163
28 de fev. de 202425,4025,4824,7424,8024,80533.857
27 de fev. de 202424,8825,4824,8825,4625,46469.932
26 de fev. de 202425,0025,1424,7024,9024,90313.905
23 de fev. de 202425,1025,1224,7824,9824,98463.004
22 de fev. de 202425,4025,5025,1225,1225,12352.327
21 de fev. de 202425,1625,3625,0625,1825,18231.885
20 de fev. de 202425,2425,3024,9625,1625,16275.790
19 de fev. de 202425,2625,4624,9625,1425,14395.941
16 de fev. de 202425,7825,7825,3025,3625,36321.172
15 de fev. de 202425,8625,8625,5225,6425,64476.177
14 de fev. de 202425,7025,9025,5425,6425,64244.404
13 de fev. de 202426,1426,3025,6625,7225,72421.995
12 de fev. de 202425,7226,3025,7226,2226,22332.025
09 de fev. de 202426,3226,4225,6625,7025,70956.395
08 de fev. de 202426,5826,9226,4026,4226,42351.391
07 de fev. de 202426,3226,6226,3026,5826,58212.541
06 de fev. de 202426,7426,8026,0626,3626,36720.580
05 de fev. de 202427,0827,3226,7626,7826,78384.685
02 de fev. de 202427,2627,8227,1627,1827,18477.516
01 de fev. de 202427,2027,4626,9827,1627,16384.546
31 de jan. de 202426,8227,2026,7627,2027,20372.072
30 de jan. de 202427,0627,0626,6426,9426,94355.094
29 de jan. de 202426,8827,0826,6426,9626,96315.572
26 de jan. de 202427,1427,3226,8427,0227,02312.876
25 de jan. de 202427,6627,7027,0227,1427,14537.061
24 de jan. de 202427,2827,7627,0227,6227,62632.557
23 de jan. de 202427,2427,4826,9026,9426,941.014.745
22 de jan. de 202427,0427,5026,9627,2227,22385.008
19 de jan. de 202427,0827,2826,8427,0027,00447.433
18 de jan. de 202426,9227,1426,7827,1027,10579.075
17 de jan. de 202426,8026,8026,4626,6626,66462.867
16 de jan. de 202427,3027,3026,9427,0227,02181.041
15 de jan. de 202427,4227,5027,2627,3227,32209.883
12 de jan. de 202427,0427,4427,0427,4427,44315.828
11 de jan. de 202427,6627,6627,0427,0427,04245.967
10 de jan. de 202427,6027,6827,4427,4427,44231.518
09 de jan. de 202427,5827,8227,3427,6427,64444.151
08 de jan. de 202427,7227,9027,4227,4627,46506.322
05 de jan. de 202427,5627,8627,3627,8627,86308.444
04 de jan. de 202427,3827,7227,3827,6427,64462.681
03 de jan. de 202427,9628,3027,3627,4227,42429.857
02 de jan. de 202428,9029,0628,0628,0628,06485.293
29 de dez. de 202328,7429,1028,7428,8628,86222.525
28 de dez. de 202328,8228,8828,6028,7428,74187.365
27 de dez. de 202328,6428,8828,5028,6228,62207.420
22 de dez. de 202328,6028,6828,4828,6028,60195.921
21 de dez. de 202327,8028,6427,8028,6428,64466.143
20 de dez. de 202327,6828,0627,6228,0028,00416.380
19 de dez. de 202327,6827,9227,6027,7827,78306.521
18 de dez. de 202328,0828,3227,7227,7227,72433.814
15 de dez. de 202327,8428,1627,8228,0828,08741.020
14 de dez. de 202327,3028,0627,1627,7827,78943.172
13 de dez. de 202326,1827,0826,1826,9226,92464.130
12 de dez. de 202326,4826,6826,1826,1826,18513.998
11 de dez. de 202326,3626,6625,7626,4826,48419.749
08 de dez. de 202326,7427,1026,7227,0027,00530.524
07 de dez. de 202326,7427,0426,5626,8426,84371.434
06 de dez. de 202326,7826,8826,5826,8426,84610.032
05 de dez. de 202326,2626,7826,2426,6626,66620.219
04 de dez. de 202326,5826,7626,4226,4826,48269.364
01 de dez. de 202326,4026,5626,1626,5226,52199.214
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...