Energy SpA ENY
MIL · İtalya · Teknoloji Hizmetleri
€0,2500-0,41 (-%62,12)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,66 | +%0,30 | €0,68 | €0,68 | €0,63 | 21,00K |
| 2026-09-29 | €0,66 | %0,00 | €0,67 | €0,67 | €0,64 | 6,50K |
| 2026-09-28 | €0,66 | %0,00 | €0,66 | €0,69 | €0,65 | 28,00K |
| 2026-09-25 | €0,66 | +%4,11 | €0,64 | €0,66 | €0,64 | 13,00K |
| 2026-09-24 | €0,63 | -%1,25 | €0,64 | €0,66 | €0,63 | 17,50K |
| 2026-09-23 | €0,64 | +%0,95 | €0,63 | €0,65 | €0,63 | 13,50K |
| 2026-09-22 | €0,63 | -%2,16 | €0,66 | €0,66 | €0,63 | 29,00K |
| 2026-09-21 | €0,65 | %0,00 | €0,65 | €0,65 | €0,65 | 4,00K |
| 2026-09-18 | €0,65 | -%1,22 | €0,65 | €0,65 | €0,62 | 31,00K |
| 2026-09-17 | €0,66 | +%1,23 | €0,65 | €0,66 | €0,65 | 3,00K |
| 2026-09-16 | €0,65 | -%2,99 | €0,67 | €0,67 | €0,65 | 16,00K |
| 2026-09-15 | €0,67 | -%2,34 | €0,68 | €0,68 | €0,67 | 15,00K |
| 2026-09-14 | €0,68 | -%2,01 | €0,69 | €0,69 | €0,65 | 9,50K |
| 2026-09-11 | €0,70 | +%1,16 | €0,69 | €0,70 | €0,67 | 9,00K |
| 2026-09-10 | €0,69 | +%5,50 | €0,67 | €0,70 | €0,67 | 32,00K |
| 2026-09-09 | €0,65 | %0,00 | €0,66 | €0,66 | €0,65 | 3,50K |
| 2026-09-08 | €0,65 | -%1,80 | €0,67 | €0,67 | €0,65 | 5,00K |
| 2026-09-07 | €0,67 | -%3,48 | €0,67 | €0,67 | €0,67 | 4,50K |
| 2026-09-04 | €0,69 | -%3,63 | €0,71 | €0,71 | €0,67 | 7,50K |
| 2026-09-03 | €0,72 | +%7,51 | €0,72 | €0,72 | €0,72 | 1,00K |
| 2026-09-02 | €0,67 | -%5,40 | €0,71 | €0,71 | €0,65 | 40,50K |
| 2026-09-01 | €0,70 | +%10,00 | €0,65 | €0,70 | €0,64 | 47,00K |
| 2026-08-31 | €0,64 | %0,00 | €0,64 | €0,64 | €0,64 | 11,00K |
| 2026-08-28 | €0,64 | +%1,59 | €0,64 | €0,64 | €0,64 | 14,00K |
| 2026-08-27 | €0,63 | %0,00 | €0,62 | €0,63 | €0,62 | 3,50K |
| 2026-08-26 | €0,63 | +%1,29 | €0,62 | €0,63 | €0,62 | 6,50K |
| 2026-08-25 | €0,62 | -%1,27 | €0,62 | €0,62 | €0,62 | 6,50K |
| 2026-08-24 | €0,63 | %0,00 | €0,63 | €0,63 | €0,63 | 0 |
| 2026-08-21 | €0,63 | -%0,94 | €0,63 | €0,64 | €0,63 | 25,00K |
| 2026-08-20 | €0,64 | -%2,15 | €0,63 | €0,64 | €0,63 | 2,00K |
| 2026-08-19 | €0,65 | -%0,91 | €0,65 | €0,65 | €0,65 | 10,00K |
| 2026-08-18 | €0,66 | +%0,61 | €0,65 | €0,67 | €0,65 | 55,00K |
| 2026-08-17 | €0,65 | +%0,31 | €0,65 | €0,65 | €0,65 | 1,50K |
| 2026-08-14 | €0,65 | -%1,52 | €0,65 | €0,65 | €0,65 | 8,00K |
| 2026-08-13 | €0,66 | %0,00 | €0,67 | €0,67 | €0,64 | 4,00K |
| 2026-08-12 | €0,66 | +%1,54 | €0,66 | €0,67 | €0,66 | 8,50K |
| 2026-08-11 | €0,65 | +%1,56 | €0,67 | €0,67 | €0,65 | 18,00K |
| 2026-08-10 | €0,64 | -%3,03 | €0,67 | €0,67 | €0,64 | 57,50K |
| 2026-08-07 | €0,66 | +%3,13 | €0,66 | €0,68 | €0,66 | 30,00K |
| 2026-08-06 | €0,64 | -%1,54 | €0,65 | €0,65 | €0,64 | 23,50K |
| 2026-08-05 | €0,65 | -%2,40 | €0,65 | €0,67 | €0,65 | 19,00K |
| 2026-08-04 | €0,67 | +%2,15 | €0,67 | €0,67 | €0,64 | 31,50K |
| 2026-08-03 | €0,65 | -%1,51 | €0,63 | €0,66 | €0,63 | 4,50K |
| 2026-07-31 | €0,66 | %0,00 | €0,68 | €0,70 | €0,66 | 24,50K |
| 2026-07-30 | €0,66 | -%6,23 | €0,68 | €0,69 | €0,66 | 14,00K |
| 2026-07-29 | €0,71 | +%2,62 | €0,71 | €0,71 | €0,67 | 14,00K |
| 2026-07-28 | €0,69 | -%1,71 | €0,68 | €0,69 | €0,68 | 2,50K |
| 2026-07-27 | €0,70 | -%0,28 | €0,70 | €0,70 | €0,70 | 6,50K |
| 2026-07-24 | €0,70 | -%1,13 | €0,71 | €0,71 | €0,68 | 26,50K |
| 2026-07-23 | €0,71 | -%2,74 | €0,74 | €0,74 | €0,71 | 17,50K |
| 2026-07-22 | €0,73 | +%2,82 | €0,71 | €0,73 | €0,70 | 6,50K |
| 2026-07-21 | €0,71 | -%2,74 | €0,71 | €0,71 | €0,71 | 3,00K |
| 2026-07-20 | €0,73 | %0,00 | €0,71 | €0,73 | €0,71 | 3,00K |
| 2026-07-17 | €0,73 | +%7,04 | €0,69 | €0,73 | €0,69 | 48,00K |
| 2026-07-16 | €0,68 | +%1,49 | €0,68 | €0,68 | €0,68 | 5,00K |
| 2026-07-15 | €0,67 | %0,00 | €0,67 | €0,67 | €0,67 | 5,00K |
| 2026-07-14 | €0,67 | -%1,18 | €0,67 | €0,67 | €0,67 | 2,00K |
| 2026-07-13 | €0,68 | -%2,86 | €0,68 | €0,69 | €0,68 | 11,50K |
| 2026-07-10 | €0,70 | -%1,69 | €0,71 | €0,71 | €0,70 | 26,00K |
| 2026-07-09 | €0,71 | -%3,00 | €0,71 | €0,71 | €0,71 | 2,00K |
| 2026-07-08 | €0,73 | +%1,94 | €0,73 | €0,74 | €0,73 | 3,50K |
| 2026-07-07 | €0,72 | +%1,41 | €0,71 | €0,74 | €0,71 | 6,50K |
| 2026-07-06 | €0,71 | -%1,93 | €0,74 | €0,74 | €0,71 | 34,50K |
| 2026-07-03 | €0,72 | -%2,43 | €0,73 | €0,75 | €0,72 | 25,50K |
| 2026-07-02 | €0,74 | %0,00 | €0,76 | €0,76 | €0,74 | 1,00K |
| 2026-07-01 | €0,74 | -%2,62 | €0,76 | €0,76 | €0,74 | 9,00K |
| 2026-06-30 | €0,76 | +%1,60 | €0,72 | €0,76 | €0,72 | 15,00K |
| 2026-06-29 | €0,75 | +%4,75 | €0,68 | €0,75 | €0,68 | 22,00K |
| 2026-06-26 | €0,72 | %0,00 | €0,69 | €0,72 | €0,68 | 19,50K |
| 2026-06-25 | €0,72 | -%0,56 | €0,74 | €0,76 | €0,70 | 17,00K |
| 2026-06-24 | €0,72 | -%4,76 | €0,74 | €0,77 | €0,72 | 18,50K |
| 2026-06-23 | €0,76 | +%1,34 | €0,74 | €0,76 | €0,74 | 15,00K |
| 2026-06-22 | €0,75 | -%1,84 | €0,75 | €0,76 | €0,75 | 8,00K |
| 2026-06-19 | €0,76 | -%2,56 | €0,76 | €0,76 | €0,74 | 9,00K |
| 2026-06-18 | €0,78 | %0,00 | €0,78 | €0,78 | €0,78 | 10,00K |
| 2026-06-17 | €0,78 | +%0,78 | €0,76 | €0,78 | €0,74 | 24,00K |
| 2026-06-16 | €0,77 | %0,00 | €0,77 | €0,77 | €0,77 | 7,00K |
| 2026-06-15 | €0,77 | -%1,28 | €0,79 | €0,79 | €0,77 | 30,00K |
| 2026-06-12 | €0,78 | -%0,76 | €0,78 | €0,78 | €0,78 | 13,00K |
| 2026-06-11 | €0,79 | %0,00 | €0,78 | €0,82 | €0,78 | 28,00K |
| 2026-06-10 | €0,79 | -%0,50 | €0,81 | €0,81 | €0,79 | 21,50K |
| 2026-06-09 | €0,79 | -%2,46 | €0,81 | €0,82 | €0,79 | 24,50K |
| 2026-06-08 | €0,81 | +%1,75 | €0,82 | €0,82 | €0,78 | 8,00K |
| 2026-06-05 | €0,80 | -%0,50 | €0,79 | €0,80 | €0,79 | 2,00K |
| 2026-06-04 | €0,80 | %0,00 | €0,81 | €0,82 | €0,80 | 20,50K |
| 2026-06-03 | €0,80 | +%0,50 | €0,77 | €0,81 | €0,73 | 42,00K |
| 2026-06-02 | €0,80 | %0,00 | €0,80 | €0,84 | €0,80 | 52,00K |
| 2026-06-01 | €0,80 | +%2,83 | €0,78 | €0,80 | €0,77 | 87,00K |
| 2026-05-29 | €0,78 | -%0,26 | €0,78 | €0,78 | €0,75 | 31,50K |
| 2026-05-28 | €0,78 | %0,00 | €0,78 | €0,78 | €0,77 | 17,00K |