Engie

ENGI
15,482
-0,152 (-0,97%)
Ultimo aggiornamento: 16:59:27
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Azione Ordinaria
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mar 2024 15,634 0,12 0,77% 15,55 15,656 15,476 4.687.003
26 Mar 2024 15,514 0,00 -0,01% 15,534 15,562 15,386 4.536.635
25 Mar 2024 15,516 0,09 0,56% 15,41 15,548 15,376 3.081.439
22 Mar 2024 15,43 0,08 0,55% 15,366 15,49 15,33 3.541.102
21 Mar 2024 15,346 -0,09 -0,57% 15,48 15,56 15,308 4.965.272
20 Mar 2024 15,434 0,06 0,36% 15,39 15,472 15,344 4.297.574
19 Mar 2024 15,378 0,05 0,35% 15,33 15,404 15,264 3.196.077
18 Mar 2024 15,324 -0,06 -0,36% 15,308 15,438 15,268 4.397.107
15 Mar 2024 15,38 0,09 0,59% 15,274 15,488 15,274 9.318.126
14 Mar 2024 15,29 0,17 1,10% 15,156 15,416 15,156 4.902.183
13 Mar 2024 15,124 -0,03 -0,21% 15,20 15,298 15,124 6.668.612
12 Mar 2024 15,156 -0,07 -0,47% 15,25 15,34 15,156 6.300.611
11 Mar 2024 15,228 -0,02 -0,13% 15,24 15,34 15,128 5.310.766
08 Mar 2024 15,248 -0,02 -0,12% 15,29 15,32 15,184 3.721.990
07 Mar 2024 15,266 0,09 0,61% 15,136 15,414 15,03 5.206.231
06 Mar 2024 15,174 0,19 1,24% 15,06 15,30 15,014 8.061.979
05 Mar 2024 14,988 0,32 2,15% 14,768 15,03 14,74 7.896.318
04 Mar 2024 14,672 -0,02 -0,16% 14,704 14,772 14,604 4.441.959
01 Mar 2024 14,696 -0,14 -0,94% 14,924 14,962 14,626 4.639.927
29 Feb 2024 14,836 0,00 -0,03% 14,826 14,928 14,756 8.121.747
28 Feb 2024 14,84 0,16 1,06% 14,792 14,868 14,644 7.161.389
27 Feb 2024 14,684 0,04 0,25% 14,608 14,768 14,584 4.697.940
26 Feb 2024 14,648 -0,19 -1,29% 14,83 14,834 14,556 6.827.924
23 Feb 2024 14,84 0,09 0,58% 14,77 14,956 14,678 7.025.008
22 Feb 2024 14,754 0,22 1,54% 14,80 14,988 14,682 9.785.162
21 Feb 2024 14,53 0,08 0,58% 14,474 14,596 14,386 4.965.970
20 Feb 2024 14,446 0,13 0,88% 14,286 14,506 14,24 5.307.826
19 Feb 2024 14,32 0,00 -0,01% 14,396 14,478 14,248 3.252.156
16 Feb 2024 14,322 -0,15 -1,04% 14,512 14,538 14,266 6.241.371
15 Feb 2024 14,472 0,10 0,67% 14,336 14,552 14,314 5.477.760
14 Feb 2024 14,376 0,06 0,41% 14,32 14,50 14,30 6.060.546
13 Feb 2024 14,318 0,04 0,25% 14,288 14,47 14,24 8.573.200
12 Feb 2024 14,282 0,18 1,29% 14,15 14,388 14,05 7.284.358
09 Feb 2024 14,10 -0,29 -2,00% 14,228 14,278 13,996 9.442.758
08 Feb 2024 14,388 -0,09 -0,65% 14,44 14,522 14,35 6.309.143
07 Feb 2024 14,482 -0,14 -0,97% 14,702 14,756 14,45 7.258.567
06 Feb 2024 14,624 -0,09 -0,58% 14,744 14,772 14,544 5.441.581
05 Feb 2024 14,71 0,06 0,38% 14,60 14,896 14,596 5.305.390
02 Feb 2024 14,654 -0,04 -0,25% 14,828 14,844 14,608 4.252.806
01 Feb 2024 14,69 -0,12 -0,81% 14,79 14,79 14,63 4.902.179
31 Gen 2024 14,81 0,01 0,07% 14,772 14,882 14,656 7.312.827
30 Gen 2024 14,80 0,10 0,67% 14,71 14,834 14,592 5.941.841
29 Gen 2024 14,702 0,04 0,30% 14,70 14,794 14,504 7.954.141
26 Gen 2024 14,658 -0,51 -3,34% 15,228 15,294 14,526 14.336.358
25 Gen 2024 15,164 -0,10 -0,68% 15,25 15,266 15,038 5.534.952
24 Gen 2024 15,268 -0,03 -0,21% 15,40 15,418 15,118 4.799.225
23 Gen 2024 15,30 -0,33 -2,09% 15,668 15,70 15,224 5.637.989
22 Gen 2024 15,626 0,07 0,48% 15,592 15,724 15,502 4.364.697
19 Gen 2024 15,552 -0,01 -0,06% 15,65 15,704 15,512 4.129.003
18 Gen 2024 15,562 0,03 0,22% 15,472 15,618 15,308 4.161.257
17 Gen 2024 15,528 -0,23 -1,46% 15,652 15,652 15,332 5.924.448
16 Gen 2024 15,758 -0,31 -1,94% 16,07 16,084 15,676 4.478.288
15 Gen 2024 16,07 -0,12 -0,77% 16,288 16,374 16,07 4.748.073
12 Gen 2024 16,194 -0,09 -0,53% 16,352 16,494 16,004 3.930.787
11 Gen 2024 16,28 -0,22 -1,35% 16,564 16,564 16,276 3.384.755
10 Gen 2024 16,502 -0,05 -0,29% 16,574 16,64 16,502 3.126.736
09 Gen 2024 16,55 0,14 0,83% 16,384 16,55 16,348 3.023.004
08 Gen 2024 16,414 0,07 0,43% 16,394 16,51 16,34 2.504.601
05 Gen 2024 16,344 0,16 1,00% 16,13 16,344 16,026 3.413.645
04 Gen 2024 16,182 0,34 2,16% 15,85 16,234 15,85 4.181.696
03 Gen 2024 15,84 -0,11 -0,69% 15,92 15,954 15,708 5.192.935
02 Gen 2024 15,95 0,03 0,20% 16,00 16,078 15,918 2.445.320
29 Dic 2023 15,918 -0,04 -0,26% 15,976 16,012 15,89 2.057.867

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network