ENAV S.p.A. ENAV
MIL · İtalya · Ulaştırma
€4,90+0,04 (+%0,86)
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 | €4,90 | +%0,86 | €4,85 | €4,92 | €4,82 | 333,78K |
| 2026-09-30 | €4,86 | -%1,70 | €4,98 | €5,02 | €4,86 | 1,20M |
| 2026-09-29 | €4,94 | +%0,16 | €4,91 | €4,99 | €4,91 | 197,07K |
| 2026-09-28 | €4,93 | -%0,52 | €4,99 | €4,99 | €4,93 | 196,64K |
| 2026-09-25 | €4,96 | +%0,90 | €4,97 | €5,01 | €4,94 | 180,75K |
| 2026-09-24 | €4,92 | -%0,49 | €4,94 | €4,97 | €4,90 | 230,61K |
| 2026-09-23 | €4,94 | -%0,32 | €5,00 | €5,00 | €4,92 | 157,68K |
| 2026-09-22 | €4,96 | +%1,02 | €4,90 | €5,01 | €4,90 | 325,42K |
| 2026-09-21 | €4,91 | -%0,37 | €4,95 | €4,99 | €4,90 | 158,57K |
| 2026-09-18 | €4,92 | -%0,32 | €4,95 | €4,96 | €4,89 | 356,83K |
| 2026-09-17 | €4,94 | +%1,69 | €4,89 | €4,94 | €4,86 | 241,71K |
| 2026-09-16 | €4,86 | +%0,62 | €4,83 | €4,89 | €4,81 | 204,91K |
| 2026-09-15 | €4,83 | +%0,21 | €4,79 | €4,85 | €4,77 | 292,92K |
| 2026-09-14 | €4,82 | -%1,27 | €4,88 | €4,89 | €4,81 | 183,82K |
| 2026-09-11 | €4,88 | -%0,12 | €4,90 | €4,95 | €4,87 | 229,81K |
| 2026-09-10 | €4,89 | -%0,97 | €4,93 | €4,95 | €4,87 | 249,37K |
| 2026-09-09 | €4,93 | -%1,28 | €4,96 | €5,00 | €4,92 | 751,50K |
| 2026-09-08 | €5,00 | -%0,14 | €5,03 | €5,05 | €4,97 | 219,98K |
| 2026-09-07 | €5,01 | +%0,54 | €4,99 | €5,07 | €4,99 | 174,39K |
| 2026-09-04 | €4,98 | +%0,44 | €4,98 | €5,01 | €4,95 | 203,67K |
| 2026-09-03 | €4,96 | +%1,02 | €4,94 | €4,97 | €4,86 | 283,38K |
| 2026-09-02 | €4,91 | -%1,09 | €4,96 | €5,00 | €4,91 | 307,65K |
| 2026-09-01 | €4,96 | -%0,90 | €5,00 | €5,01 | €4,95 | 342,05K |
| 2026-08-31 | €5,01 | -%0,69 | €5,01 | €5,05 | €5,01 | 694,52K |
| 2026-08-28 | €5,04 | -%0,49 | €5,09 | €5,09 | €5,01 | 275,19K |
| 2026-08-27 | €5,07 | -%1,07 | €5,12 | €5,14 | €5,04 | 302,89K |
| 2026-08-26 | €5,12 | +%0,39 | €5,10 | €5,16 | €5,10 | 183,30K |
| 2026-08-25 | €5,10 | +%1,19 | €5,06 | €5,14 | €5,03 | 230,98K |
| 2026-08-24 | €5,04 | +%0,30 | €5,00 | €5,07 | €5,00 | 223,14K |
| 2026-08-21 | €5,03 | +%0,98 | €4,97 | €5,03 | €4,97 | 144,68K |
| 2026-08-20 | €4,98 | +%0,57 | €4,98 | €4,99 | €4,95 | 137,12K |
| 2026-08-19 | €4,95 | -%0,48 | €4,98 | €5,02 | €4,95 | 262,98K |
| 2026-08-18 | €4,97 | +%0,24 | €4,97 | €5,02 | €4,93 | 207,23K |
| 2026-08-17 | €4,96 | -%1,78 | €5,07 | €5,07 | €4,95 | 261,94K |
| 2026-08-14 | €5,05 | -%0,98 | €5,09 | €5,11 | €5,03 | 266,77K |
| 2026-08-13 | €5,10 | -%0,20 | €5,14 | €5,15 | €5,08 | 398,86K |
| 2026-08-12 | €5,11 | +%0,10 | €5,14 | €5,16 | €5,08 | 456,11K |
| 2026-08-11 | €5,11 | -%0,29 | €5,14 | €5,16 | €5,08 | 527,61K |
| 2026-08-10 | €5,12 | -%1,35 | €5,20 | €5,20 | €5,12 | 410,27K |
| 2026-08-07 | €5,19 | -%1,89 | €5,27 | €5,30 | €5,15 | 807,67K |
| 2026-08-06 | €5,29 | -%0,38 | €5,32 | €5,32 | €5,16 | 695,86K |
| 2026-08-05 | €5,31 | -%0,38 | €5,33 | €5,35 | €5,24 | 1,18M |
| 2026-08-04 | €5,33 | +%2,11 | €5,25 | €5,44 | €5,18 | 953,08K |
| 2026-08-03 | €5,22 | +%3,16 | €5,15 | €5,22 | €5,09 | 738,34K |
| 2026-07-31 | €5,06 | +%0,70 | €5,02 | €5,13 | €5,02 | 625,15K |
| 2026-07-30 | €5,03 | +%0,70 | €4,98 | €5,16 | €4,98 | 701,25K |
| 2026-07-29 | €4,99 | +%0,40 | €4,95 | €5,00 | €4,93 | 324,33K |
| 2026-07-28 | €4,97 | +%0,04 | €5,01 | €5,04 | €4,95 | 405,64K |
| 2026-07-27 | €4,97 | +%0,04 | €5,03 | €5,05 | €4,92 | 592,15K |
| 2026-07-24 | €4,97 | +%1,35 | €4,92 | €5,00 | €4,92 | 271,20K |
| 2026-07-23 | €4,90 | -%1,25 | €4,99 | €4,99 | €4,89 | 241,49K |
| 2026-07-22 | €4,96 | -%0,36 | €5,00 | €5,02 | €4,96 | 311,88K |
| 2026-07-21 | €4,98 | -%0,70 | €5,03 | €5,05 | €4,96 | 272,25K |
| 2026-07-20 | €5,01 | -%0,99 | €5,06 | €5,07 | €5,01 | 348,98K |
| 2026-07-17 | €5,07 | +%0,20 | €5,01 | €5,09 | €5,01 | 232,98K |
| 2026-07-16 | €5,05 | -%0,79 | €5,10 | €5,10 | €5,01 | 264,20K |
| 2026-07-15 | €5,09 | +%0,39 | €5,05 | €5,09 | €5,03 | 334,75K |
| 2026-07-14 | €5,07 | -%1,26 | €5,14 | €5,14 | €5,03 | 376,13K |
| 2026-07-13 | €5,14 | -%0,29 | €5,16 | €5,18 | €5,13 | 288,18K |
| 2026-07-10 | €5,16 | +%0,59 | €5,11 | €5,16 | €5,08 | 444,07K |
| 2026-07-09 | €5,13 | +%1,59 | €5,09 | €5,13 | €5,05 | 505,29K |
| 2026-07-08 | €5,05 | -%3,35 | €5,19 | €5,20 | €5,02 | 735,26K |
| 2026-07-07 | €5,22 | -%0,57 | €5,24 | €5,29 | €5,18 | 322,87K |
| 2026-07-06 | €5,25 | -%1,13 | €5,29 | €5,30 | €5,21 | 221,17K |
| 2026-07-03 | €5,31 | +%1,05 | €5,26 | €5,31 | €5,24 | 437,66K |
| 2026-07-02 | €5,26 | +%1,55 | €5,16 | €5,26 | €5,16 | 444,75K |
| 2026-07-01 | €5,18 | -%0,38 | €5,18 | €5,18 | €5,11 | 409,89K |
| 2026-06-30 | €5,20 | +%0,78 | €5,14 | €5,25 | €5,14 | 680,73K |
| 2026-06-29 | €5,16 | -%1,06 | €5,18 | €5,20 | €5,12 | 372,83K |
| 2026-06-26 | €5,21 | -%0,19 | €5,22 | €5,25 | €5,13 | 444,81K |
| 2026-06-25 | €5,22 | +%0,48 | €5,20 | €5,33 | €5,16 | 680,09K |
| 2026-06-24 | €5,20 | +%1,07 | €5,09 | €5,20 | €5,05 | 435,41K |
| 2026-06-23 | €5,14 | -%1,91 | €5,22 | €5,22 | €5,11 | 488,55K |
| 2026-06-22 | €5,24 | -%5,42 | €5,24 | €5,27 | €5,17 | 801,09K |
| 2026-06-19 | €5,54 | -%0,09 | €5,57 | €5,59 | €5,51 | 1,05M |
| 2026-06-18 | €5,55 | +%0,36 | €5,51 | €5,57 | €5,47 | 654,17K |
| 2026-06-17 | €5,53 | +%1,01 | €5,47 | €5,53 | €5,44 | 729,18K |
| 2026-06-16 | €5,47 | -%0,45 | €5,53 | €5,53 | €5,43 | 592,53K |
| 2026-06-15 | €5,49 | +%1,67 | €5,50 | €5,58 | €5,39 | 1,71M |
| 2026-06-12 | €5,41 | +%3,64 | €5,27 | €5,45 | €5,26 | 1,27M |
| 2026-06-11 | €5,22 | +%0,10 | €5,23 | €5,26 | €5,18 | 312,48K |
| 2026-06-10 | €5,21 | +%0,19 | €5,20 | €5,26 | €5,16 | 724,61K |
| 2026-06-09 | €5,20 | -%0,76 | €5,26 | €5,30 | €5,20 | 615,52K |
| 2026-06-08 | €5,24 | +%0,38 | €5,23 | €5,28 | €5,18 | 654,22K |
| 2026-06-05 | €5,22 | -%0,85 | €5,25 | €5,29 | €5,20 | 474,04K |
| 2026-06-04 | €5,26 | +%0,38 | €5,23 | €5,32 | €5,23 | 358,53K |
| 2026-06-03 | €5,24 | -%1,22 | €5,28 | €5,30 | €5,20 | 507,70K |
| 2026-06-02 | €5,31 | +%1,63 | €5,26 | €5,33 | €5,22 | 502,41K |
| 2026-06-01 | €5,22 | -%3,15 | €5,39 | €5,39 | €5,22 | 529,51K |
| 2026-05-29 | €5,39 | +%0,19 | €5,42 | €5,43 | €5,36 | 798,25K |