ERG S.p.A. ERG
MIL · İtalya · Kamu Hizmetleri
€22,32-0,40 (-%1,76)
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 | €22,72 | +%0,89 | €22,60 | €23,00 | €22,58 | 218,83K |
| 2026-09-29 | €22,52 | +%1,35 | €22,48 | €22,66 | €22,34 | 146,47K |
| 2026-09-28 | €22,22 | -%1,94 | €22,76 | €22,88 | €22,22 | 116,14K |
| 2026-09-25 | €22,66 | +%1,16 | €22,90 | €22,90 | €22,46 | 127,75K |
| 2026-09-24 | €22,40 | -%1,93 | €22,76 | €22,82 | €22,36 | 181,63K |
| 2026-09-23 | €22,84 | -%1,97 | €23,26 | €23,36 | €22,84 | 164,22K |
| 2026-09-22 | €23,30 | +%3,01 | €22,84 | €23,30 | €22,84 | 287,81K |
| 2026-09-21 | €22,62 | -%0,09 | €22,52 | €22,76 | €22,40 | 120,54K |
| 2026-09-18 | €22,64 | +%0,35 | €22,56 | €22,74 | €22,34 | 462,35K |
| 2026-09-17 | €22,56 | +%2,36 | €21,82 | €22,56 | €21,82 | 175,54K |
| 2026-09-16 | €22,04 | +%1,47 | €21,60 | €22,12 | €21,60 | 162,61K |
| 2026-09-15 | €21,72 | -%0,18 | €21,70 | €21,92 | €21,44 | 139,42K |
| 2026-09-14 | €21,76 | -%2,07 | €22,16 | €22,20 | €21,76 | 303,65K |
| 2026-09-11 | €22,22 | +%0,73 | €22,36 | €22,50 | €22,04 | 189,80K |
| 2026-09-10 | €22,06 | -%0,45 | €22,10 | €22,38 | €22,06 | 132,88K |
| 2026-09-09 | €22,16 | -%1,69 | €22,56 | €22,66 | €22,14 | 159,41K |
| 2026-09-08 | €22,54 | +%1,17 | €22,40 | €22,72 | €22,22 | 193,88K |
| 2026-09-07 | €22,28 | %0,00 | €22,28 | €22,52 | €22,26 | 126,23K |
| 2026-09-04 | €22,28 | +%1,36 | €21,98 | €22,44 | €21,96 | 142,03K |
| 2026-09-03 | €21,98 | -%0,27 | €22,18 | €22,30 | €21,98 | 158,91K |
| 2026-09-02 | €22,04 | -%1,25 | €22,26 | €22,34 | €21,92 | 233,01K |
| 2026-09-01 | €22,32 | +%0,27 | €22,30 | €22,40 | €22,10 | 167,07K |
| 2026-08-31 | €22,26 | -%0,54 | €22,68 | €22,68 | €22,14 | 188,99K |
| 2026-08-28 | €22,38 | +%0,18 | €22,38 | €22,54 | €22,30 | 134,06K |
| 2026-08-27 | €22,34 | +%0,63 | €22,20 | €22,34 | €22,16 | 162,62K |
| 2026-08-26 | €22,20 | +%1,00 | €22,00 | €22,20 | €21,94 | 105,74K |
| 2026-08-25 | €21,98 | -%0,63 | €22,04 | €22,18 | €21,97 | 146,89K |
| 2026-08-24 | €22,12 | -%0,09 | €22,04 | €22,14 | €21,82 | 118,47K |
| 2026-08-21 | €22,14 | +%0,36 | €22,18 | €22,40 | €22,02 | 113,80K |
| 2026-08-20 | €22,06 | -%0,54 | €22,50 | €22,50 | €22,06 | 95,02K |
| 2026-08-19 | €22,18 | -%1,33 | €22,48 | €22,48 | €22,18 | 144,93K |
| 2026-08-18 | €22,48 | %0,00 | €22,80 | €22,80 | €22,32 | 162,83K |
| 2026-08-17 | €22,48 | -%0,27 | €22,54 | €22,72 | €22,38 | 184,44K |
| 2026-08-14 | €22,54 | +%1,35 | €22,06 | €22,54 | €22,06 | 170,93K |
| 2026-08-13 | €22,24 | -%1,16 | €22,52 | €22,56 | €22,18 | 115,45K |
| 2026-08-12 | €22,50 | +%1,08 | €22,54 | €22,70 | €22,32 | 135,62K |
| 2026-08-11 | €22,26 | +%2,68 | €22,00 | €22,60 | €21,70 | 527,73K |
| 2026-08-10 | €21,68 | -%0,64 | €21,90 | €22,06 | €21,62 | 217,97K |
| 2026-08-07 | €21,82 | +%0,37 | €21,74 | €21,84 | €21,40 | 141,38K |
| 2026-08-06 | €21,74 | +%0,65 | €21,58 | €21,78 | €21,56 | 189,07K |
| 2026-08-05 | €21,60 | -%0,74 | €21,80 | €21,96 | €21,52 | 188,20K |
| 2026-08-04 | €21,76 | -%0,37 | €21,84 | €22,00 | €21,70 | 189,61K |
| 2026-08-03 | €21,84 | -%0,82 | €21,62 | €21,96 | €21,52 | 307,44K |
| 2026-07-31 | €22,02 | +%3,57 | €21,40 | €22,29 | €21,24 | 642,47K |
| 2026-07-30 | €21,26 | -%0,37 | €21,34 | €21,78 | €21,26 | 299,34K |
| 2026-07-29 | €21,34 | -%2,02 | €21,80 | €21,98 | €21,22 | 480,41K |
| 2026-07-28 | €21,78 | -%2,33 | €22,22 | €22,30 | €21,54 | 315,96K |
| 2026-07-27 | €22,30 | -%0,54 | €22,42 | €22,42 | €22,10 | 215,58K |
| 2026-07-24 | €22,42 | -%1,06 | €22,28 | €22,76 | €22,28 | 141,26K |
| 2026-07-23 | €22,66 | -%0,09 | €22,56 | €22,72 | €22,26 | 221,60K |
| 2026-07-22 | €22,68 | +%0,44 | €22,80 | €22,92 | €22,62 | 219,52K |
| 2026-07-21 | €22,58 | -%1,66 | €22,88 | €23,02 | €22,56 | 189,91K |
| 2026-07-20 | €22,96 | +%0,53 | €22,78 | €22,96 | €22,60 | 172,55K |
| 2026-07-17 | €22,84 | +%0,71 | €22,40 | €22,84 | €22,40 | 395,45K |
| 2026-07-16 | €22,68 | -%1,56 | €22,80 | €22,92 | €22,34 | 332,50K |
| 2026-07-15 | €23,04 | -%0,69 | €23,20 | €23,34 | €22,78 | 214,28K |
| 2026-07-14 | €23,20 | +%1,40 | €22,84 | €23,24 | €22,70 | 166,80K |
| 2026-07-13 | €22,88 | -%0,61 | €23,10 | €23,20 | €22,86 | 131,66K |
| 2026-07-10 | €23,02 | -%0,52 | €23,18 | €23,28 | €23,00 | 126,35K |
| 2026-07-09 | €23,14 | -%0,09 | €23,06 | €23,26 | €23,04 | 113,78K |
| 2026-07-08 | €23,16 | -%1,45 | €23,34 | €23,44 | €23,10 | 165,65K |
| 2026-07-07 | €23,50 | -%0,42 | €23,44 | €23,50 | €23,30 | 141,40K |
| 2026-07-06 | €23,60 | -%1,17 | €23,52 | €23,70 | €23,48 | 150,13K |
| 2026-07-03 | €23,88 | +%1,62 | €23,52 | €23,92 | €23,50 | 200,53K |
| 2026-07-02 | €23,50 | -%0,68 | €23,80 | €23,80 | €23,42 | 184,16K |
| 2026-07-01 | €23,66 | -%1,09 | €23,88 | €23,88 | €23,50 | 175,56K |
| 2026-06-30 | €23,92 | +%1,87 | €23,44 | €24,12 | €23,44 | 386,24K |
| 2026-06-29 | €23,48 | -%0,42 | €23,70 | €23,70 | €23,40 | 125,74K |
| 2026-06-26 | €23,58 | +%0,43 | €23,40 | €23,66 | €23,40 | 145,95K |
| 2026-06-25 | €23,48 | +%0,86 | €22,82 | €23,48 | €22,78 | 356,40K |
| 2026-06-24 | €23,28 | +%0,26 | €23,20 | €23,36 | €22,94 | 204,25K |
| 2026-06-23 | €23,22 | +%1,40 | €22,76 | €23,30 | €22,62 | 312,39K |
| 2026-06-22 | €22,90 | -%0,52 | €22,84 | €23,12 | €22,76 | 138,32K |
| 2026-06-19 | €23,02 | +%0,70 | €23,00 | €23,02 | €22,70 | 467,19K |
| 2026-06-18 | €22,86 | -%0,09 | €22,88 | €22,96 | €22,16 | 465,27K |
| 2026-06-17 | €22,88 | -%2,14 | €23,26 | €23,26 | €22,76 | 447,72K |
| 2026-06-16 | €23,38 | -%1,18 | €23,66 | €23,66 | €23,14 | 210,25K |
| 2026-06-15 | €23,66 | -%1,66 | €24,12 | €24,12 | €23,54 | 214,56K |
| 2026-06-12 | €24,06 | +%0,67 | €23,94 | €24,24 | €23,86 | 272,17K |
| 2026-06-11 | €23,90 | -%0,67 | €24,08 | €24,38 | €23,84 | 224,94K |
| 2026-06-10 | €24,06 | -%0,50 | €24,60 | €24,60 | €23,86 | 126,87K |
| 2026-06-09 | €24,18 | -%1,31 | €24,64 | €24,80 | €24,18 | 232,05K |
| 2026-06-08 | €24,50 | -%0,57 | €24,64 | €24,82 | €24,38 | 273,03K |
| 2026-06-05 | €24,64 | +%5,93 | €23,72 | €24,98 | €23,64 | 817,25K |
| 2026-06-04 | €23,26 | -%0,77 | €23,30 | €23,56 | €23,22 | 194,23K |
| 2026-06-03 | €23,44 | -%0,26 | €23,28 | €23,50 | €23,28 | 241,40K |
| 2026-06-02 | €23,50 | +%0,69 | €23,34 | €23,50 | €23,00 | 216,32K |
| 2026-06-01 | €23,34 | +%1,74 | €22,94 | €23,36 | €22,94 | 173,85K |
| 2026-05-29 | €22,94 | -%1,21 | €23,22 | €23,34 | €22,94 | 282,16K |
| 2026-05-28 | €23,22 | +%1,22 | €22,94 | €23,38 | €22,94 | 168,00K |