0DJV.IL - Altri, SGPS, S.A.

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20234,10204,11804,06804,10204,102044.352
01 giu 20234,12304,12004,04984,06504,065079.389
31 mag 20234,09204,14004,08004,09204,092081.057
30 mag 20234,16804,18604,10804,10604,106022.114
26 mag 20234,10004,17604,10204,15104,1510255.048
25 mag 20234,21904,32604,19204,21704,2170176.492
24 mag 20234,22104,23004,16204,22104,2210243.397
23 mag 20234,11004,20004,09804,17004,1700263.748
22 mag 20234,12304,14004,07404,12304,123092.857
19 mag 20234,08804,16804,08004,14704,1470204.148
18 mag 20234,04504,05803,99044,04504,0450163.803
17 mag 20234,02004,09003,96004,02004,0200519.717
16 mag 20234,32204,33804,06804,12304,1230374.595
16 mag 20230.25 Dividendo
15 mag 20234,15114,23294,14134,20963,9596346.072
12 mag 20234,16344,33474,11934,16343,9161507.999
11 mag 20234,36234,42804,31354,35814,0992247.986
10 mag 20234,21264,30504,17534,26734,0139332.333
09 mag 20234,18124,19054,09554,11843,8738226.579
05 mag 20234,80004,81604,74004,80004,514970.738
04 mag 20234,75604,80804,74394,74804,466089.703
03 mag 20234,72004,75604,69804,72004,4397149.104
02 mag 20234,70904,74604,68244,70904,429344.025
28 apr 20234,68704,70004,63004,68704,408654.847
27 apr 20234,67204,69404,66404,67204,394549.924
26 apr 20234,68504,69004,65804,68504,4068131.722
25 apr 20234,68704,71004,64004,68704,408664.611
24 apr 20234,72804,75004,70004,72804,447265.721
21 apr 20234,75804,77204,73964,75804,475489.099
20 apr 20234,76304,78004,71004,76304,4801127.645
19 apr 20234,81404,84204,77604,81404,5281115.672
18 apr 20234,84304,83804,79004,84304,555499.794
17 apr 20234,78704,83404,79404,78704,502777.462
14 apr 20234,81604,83004,75104,81604,530062.458
13 apr 20234,81404,82204,76804,81404,528163.712
12 apr 20234,87904,93804,81004,87904,5892253.946
11 apr 20235,13755,14004,92004,98154,6857239.336
06 apr 20234,78304,82804,75604,78304,498952.625
05 apr 20234,77304,81804,74404,77304,489548.229
04 apr 20234,80404,82604,77004,80404,518754.457
03 apr 20234,78504,82804,77404,78504,500866.190
31 mar 20234,81404,84004,74404,74204,460446.383
30 mar 20234,69304,83404,67404,82804,541385.626
29 mar 20234,66004,71404,60204,66004,383355.203
28 mar 20234,57004,68204,57004,64004,3644230.705
27 mar 20234,74204,93604,54804,56604,2948349.947
24 mar 20234,56404,98604,52604,92354,6311594.712
23 mar 20234,72404,83204,71804,78904,504687.448
22 mar 20234,80604,81404,74604,80604,520650.453
21 mar 20234,79704,85404,71604,79704,512188.831
20 mar 20234,46104,65604,46604,65004,373898.944
17 mar 20234,74404,74604,58004,60504,3315204.804
16 mar 20234,71104,73604,61604,63704,361694.286
15 mar 20234,74004,75004,67004,73404,4529298.780
14 mar 20234,64604,69604,61204,64604,370176.277
13 mar 20234,57604,69204,56004,64004,3644100.723
10 mar 20234,67804,71004,65404,67804,400268.513
09 mar 20234,76704,75204,69004,69504,416263.288
08 mar 20234,64404,77004,64784,71104,4312133.510
07 mar 20234,62104,69004,65004,68704,4086221.358
06 mar 20234,66004,71004,63604,66004,383350.716
03 mar 20234,71304,73204,67604,71304,433146.866
02 mar 20234,62104,73204,61004,68704,408679.927
01 mar 20234,65604,69004,62604,65604,379574.540
28 feb 20234,58604,66604,56804,65404,3776130.134
27 feb 20234,53104,59004,52804,53104,261945.627
24 feb 20234,54704,55404,51204,54704,277043.529
23 feb 20234,53904,58204,52524,53904,26941.266.295
22 feb 20234,56204,58004,50604,56204,291148.572
21 feb 20234,60104,60804,57604,60104,327839.590
20 feb 20234,62904,64604,59004,62904,354147.478
17 feb 20234,59004,63604,59404,59004,317461.590
16 feb 20234,55504,60404,55804,55504,284558.277
15 feb 20234,52104,54804,50204,52104,252537.047
14 feb 20234,57204,57604,53804,57204,300566.941
13 feb 20234,56604,57804,52404,56604,294882.669
10 feb 20234,52904,59004,52004,52504,256374.878
09 feb 20234,56804,58404,51004,56804,2967142.702
08 feb 20234,62704,63804,54804,56004,2892131.615
07 feb 20234,64204,64824,56204,57204,300579.356
06 feb 20234,63504,65004,58004,63504,359784.011
03 feb 20234,66404,66204,62004,66404,387020.836
02 feb 20234,70304,70804,61404,63304,3579109.946
01 feb 20234,65404,70004,63004,65404,377695.231
31 gen 20234,60904,64204,57004,60904,335362.352
30 gen 20234,67804,70204,62204,67804,4002135.924
27 gen 20234,74804,78204,65404,67604,3983609.104
26 gen 20234,71304,80004,62804,78304,4989168.612
25 gen 20234,68304,71804,60404,61304,3390121.596
24 gen 20234,89804,89804,71404,75404,4717116.969
23 gen 20234,90254,91604,87204,90254,611416.830
20 gen 20234,94254,95604,87204,86504,5761189.763
19 gen 20234,93254,97004,85804,85904,570456.187
18 gen 20235,02505,03504,94604,94704,653242.438
17 gen 20235,07405,07004,95004,99704,7002120.555
16 gen 20235,10955,15005,06005,10954,806135.700
13 gen 20235,03055,12505,02005,09854,795783.562
12 gen 20234,94255,05004,93605,00704,7096133.827
11 gen 20235,00504,96204,91604,92904,6363158.321
10 gen 20235,01505,02504,99605,01504,717250.646
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...