Edison SpA EDNR
MIL · İtalya · Kamu Hizmetleri
€1,89+0,00 (+%0,21)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,89 | +%0,21 | €1,87 | €1,90 | €1,85 | 84,65K |
| 2026-09-30 | €1,89 | -%1,26 | €1,92 | €1,92 | €1,88 | 67,49K |
| 2026-09-29 | €1,91 | -%1,24 | €1,93 | €1,93 | €1,91 | 64,26K |
| 2026-09-28 | €1,93 | -%0,41 | €1,94 | €1,94 | €1,93 | 17,09K |
| 2026-09-25 | €1,94 | +%0,10 | €1,96 | €1,97 | €1,94 | 24,42K |
| 2026-09-24 | €1,94 | -%1,02 | €1,97 | €2,00 | €1,94 | 60,13K |
| 2026-09-23 | €1,96 | +%0,62 | €1,95 | €1,97 | €1,93 | 86,31K |
| 2026-09-22 | €1,95 | +%2,31 | €1,91 | €1,96 | €1,91 | 48,41K |
| 2026-09-21 | €1,90 | +%0,53 | €1,90 | €1,95 | €1,90 | 95,71K |
| 2026-09-18 | €1,89 | -%3,27 | €1,94 | €1,95 | €1,89 | 50,18K |
| 2026-09-17 | €1,96 | -%0,10 | €1,96 | €1,96 | €1,94 | 11,95K |
| 2026-09-16 | €1,96 | +%0,20 | €1,96 | €1,96 | €1,94 | 11,94K |
| 2026-09-15 | €1,96 | -%0,20 | €1,93 | €1,96 | €1,93 | 11,74K |
| 2026-09-14 | €1,96 | -%0,51 | €1,97 | €1,98 | €1,93 | 29,24K |
| 2026-09-11 | €1,97 | +%1,03 | €1,95 | €1,97 | €1,93 | 101,43K |
| 2026-09-10 | €1,95 | +%0,41 | €1,95 | €1,95 | €1,92 | 57,97K |
| 2026-09-09 | €1,94 | +%1,15 | €1,91 | €1,95 | €1,91 | 40,59K |
| 2026-09-08 | €1,92 | +%0,52 | €1,91 | €1,93 | €1,89 | 18,63K |
| 2026-09-07 | €1,91 | +%0,53 | €1,93 | €1,93 | €1,90 | 26,04K |
| 2026-09-04 | €1,90 | +%0,21 | €1,90 | €1,92 | €1,90 | 11,75K |
| 2026-09-03 | €1,90 | -%0,32 | €1,88 | €1,93 | €1,88 | 174,97K |
| 2026-09-02 | €1,90 | +%0,11 | €1,93 | €1,94 | €1,90 | 93,86K |
| 2026-09-01 | €1,90 | -%0,52 | €1,91 | €1,92 | €1,90 | 24,16K |
| 2026-08-31 | €1,91 | -%0,31 | €1,95 | €1,95 | €1,91 | 32,45K |
| 2026-08-28 | €1,92 | -%1,24 | €1,92 | €1,94 | €1,92 | 15,65K |
| 2026-08-27 | €1,94 | +%0,10 | €1,94 | €1,95 | €1,92 | 27,02K |
| 2026-08-26 | €1,94 | +%0,83 | €1,92 | €1,95 | €1,92 | 20,87K |
| 2026-08-25 | €1,92 | -%0,41 | €1,93 | €1,94 | €1,92 | 21,79K |
| 2026-08-24 | €1,93 | +%0,84 | €1,92 | €1,93 | €1,91 | 14,21K |
| 2026-08-21 | €1,91 | -%0,83 | €1,92 | €1,93 | €1,89 | 35,82K |
| 2026-08-20 | €1,93 | +%0,52 | €1,93 | €1,96 | €1,82 | 89,32K |
| 2026-08-19 | €1,92 | -%0,83 | €1,92 | €1,93 | €1,89 | 79,22K |
| 2026-08-18 | €1,94 | -%0,21 | €1,96 | €1,96 | €1,91 | 57,89K |
| 2026-08-17 | €1,94 | -%1,82 | €1,95 | €1,95 | €1,91 | 60,24K |
| 2026-08-14 | €1,98 | +%2,07 | €1,94 | €1,98 | €1,90 | 112,35K |
| 2026-08-13 | €1,94 | +%0,62 | €1,95 | €1,95 | €1,91 | 6,03K |
| 2026-08-12 | €1,92 | -%0,82 | €1,94 | €1,95 | €1,91 | 22,01K |
| 2026-08-11 | €1,94 | +%1,57 | €1,92 | €1,94 | €1,91 | 39,70K |
| 2026-08-10 | €1,91 | -%1,04 | €1,93 | €1,93 | €1,90 | 41,93K |
| 2026-08-07 | €1,93 | +%1,05 | €1,92 | €1,93 | €1,89 | 28,91K |
| 2026-08-06 | €1,91 | -%2,05 | €1,93 | €1,96 | €1,90 | 65,28K |
| 2026-08-05 | €1,95 | +%0,21 | €1,95 | €1,98 | €1,93 | 66,53K |
| 2026-08-04 | €1,95 | +%1,88 | €1,93 | €1,95 | €1,91 | 19,16K |
| 2026-08-03 | €1,91 | +%0,21 | €1,95 | €1,95 | €1,90 | 94,74K |
| 2026-07-31 | €1,91 | -%1,35 | €1,93 | €1,95 | €1,88 | 214,58K |
| 2026-07-30 | €1,93 | +%1,26 | €1,85 | €1,97 | €1,82 | 123,26K |
| 2026-07-29 | €1,91 | -%2,15 | €1,99 | €1,99 | €1,91 | 107,75K |
| 2026-07-28 | €1,95 | -%0,91 | €1,97 | €1,97 | €1,94 | 61,04K |
| 2026-07-27 | €1,97 | -%1,50 | €1,96 | €2,00 | €1,96 | 38,14K |
| 2026-07-24 | €2,00 | +%1,22 | €1,99 | €2,01 | €1,97 | 26,99K |
| 2026-07-23 | €1,97 | -%1,30 | €1,96 | €2,05 | €1,96 | 88,01K |
| 2026-07-22 | €2,00 | -%1,48 | €2,03 | €2,03 | €1,98 | 50,08K |
| 2026-07-21 | €2,03 | +%2,94 | €1,97 | €2,03 | €1,93 | 138,89K |
| 2026-07-20 | €1,97 | +%4,01 | €1,93 | €2,01 | €1,91 | 128,09K |
| 2026-07-17 | €1,90 | -%0,11 | €1,97 | €1,97 | €1,90 | 20,66K |
| 2026-07-16 | €1,90 | -%0,73 | €1,95 | €1,95 | €1,90 | 40,16K |
| 2026-07-15 | €1,91 | -%1,44 | €1,94 | €1,95 | €1,91 | 7,23K |
| 2026-07-14 | €1,94 | +%1,04 | €1,94 | €1,94 | €1,91 | 34,18K |
| 2026-07-13 | €1,92 | -%0,10 | €1,91 | €1,93 | €1,89 | 151,45K |
| 2026-07-10 | €1,92 | -%0,83 | €1,96 | €1,96 | €1,92 | 18,87K |
| 2026-07-09 | €1,94 | -%0,82 | €1,97 | €1,97 | €1,93 | 31,50K |
| 2026-07-08 | €1,95 | +%0,72 | €1,97 | €1,97 | €1,92 | 55,47K |
| 2026-07-07 | €1,94 | -%0,41 | €1,91 | €1,96 | €1,91 | 88,56K |
| 2026-07-06 | €1,95 | +%0,41 | €1,94 | €1,97 | €1,94 | 74,08K |
| 2026-07-03 | €1,94 | +%1,46 | €1,91 | €1,94 | €1,90 | 164,49K |
| 2026-07-02 | €1,91 | +%0,10 | €1,92 | €1,92 | €1,90 | 35,42K |
| 2026-07-01 | €1,91 | -%0,52 | €1,93 | €1,93 | €1,91 | 39,01K |
| 2026-06-30 | €1,92 | +%0,31 | €1,94 | €1,96 | €1,91 | 84,02K |
| 2026-06-29 | €1,91 | -%0,52 | €1,90 | €1,93 | €1,90 | 87,62K |
| 2026-06-26 | €1,92 | -%0,31 | €1,93 | €1,94 | €1,91 | 28,30K |
| 2026-06-25 | €1,93 | +%0,42 | €1,92 | €1,94 | €1,91 | 117,20K |
| 2026-06-24 | €1,92 | -%0,41 | €1,97 | €1,97 | €1,90 | 164,34K |
| 2026-06-23 | €1,93 | -%0,82 | €1,94 | €1,95 | €1,93 | 38,37K |
| 2026-06-22 | €1,95 | -%0,71 | €1,97 | €1,97 | €1,94 | 6,90K |
| 2026-06-19 | €1,96 | -%0,20 | €1,97 | €1,97 | €1,93 | 84,85K |
| 2026-06-18 | €1,96 | -%0,71 | €1,97 | €1,98 | €1,95 | 61,87K |
| 2026-06-17 | €1,98 | -%0,80 | €2,00 | €2,00 | €1,97 | 60,30K |
| 2026-06-16 | €1,99 | +%1,42 | €1,99 | €2,00 | €1,96 | 93,75K |
| 2026-06-15 | €1,97 | -%1,21 | €1,99 | €2,03 | €1,97 | 135,80K |
| 2026-06-12 | €1,99 | +%0,91 | €1,97 | €2,00 | €1,96 | 124,76K |
| 2026-06-11 | €1,97 | %0,00 | €1,97 | €1,99 | €1,96 | 88,22K |
| 2026-06-10 | €1,97 | +%0,10 | €1,97 | €1,98 | €1,96 | 105,14K |
| 2026-06-09 | €1,97 | -%0,51 | €1,99 | €2,00 | €1,97 | 235,36K |
| 2026-06-08 | €1,98 | -%1,00 | €1,99 | €2,00 | €1,98 | 39,60K |
| 2026-06-05 | €2,00 | +%0,30 | €1,99 | €2,01 | €1,98 | 118,75K |
| 2026-06-04 | €1,99 | -%0,30 | €2,00 | €2,00 | €1,98 | 76,38K |
| 2026-06-03 | €2,00 | +%1,01 | €1,98 | €2,00 | €1,95 | 254,71K |
| 2026-06-02 | €1,98 | -%1,00 | €2,00 | €2,01 | €1,98 | 101,36K |
| 2026-06-01 | €2,00 | -%0,50 | €2,02 | €2,04 | €2,00 | 76,26K |
| 2026-05-29 | €2,01 | %0,00 | €2,03 | €2,03 | €1,99 | 121,94K |