Italia markets open in 8 hours 6 minutes

Altri, SGPS, S.A. (0DJV.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,4880+0,0170 (+0,38%)
Alla chiusura: 06:04PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20244,48804,51004,44604,50974,509719.031
20 feb 20244,47104,52804,47204,49854,498521.809
19 feb 20244,56004,58204,47694,49564,495631.623
16 feb 20244,45504,52434,42004,47644,476436.023
15 feb 20244,32404,40404,30204,36154,361538.078
14 feb 20244,32604,33204,27584,32044,320434.972
13 feb 20244,41604,44804,33004,34114,341130.036
12 feb 20244,36104,44804,36004,40944,409426.570
09 feb 20244,45104,48404,40184,42264,422612.502
08 feb 20244,52704,54004,42784,44854,448514.539
07 feb 20244,53904,55404,48784,48784,487811.329
06 feb 20244,49204,52804,45804,50684,506833.041
05 feb 20244,49804,51404,45574,46684,466822.454
02 feb 20244,50804,52404,44004,45984,45989.044
01 feb 20244,50804,55004,49634,49634,49633.594
31 gen 20244,59204,62204,50804,51964,519623.294
30 gen 20244,56004,60604,54004,58914,589122.273
29 gen 20244,58604,61004,53984,54094,540962.853
26 gen 20244,58204,62404,56244,56244,562435.673
25 gen 20244,65404,66704,62204,62484,624824.049
24 gen 20244,62704,65004,60004,62984,629832.019
23 gen 20244,59404,63224,54004,60994,609993.978
22 gen 20244,40004,52404,38004,49414,494126.978
19 gen 20244,43004,49804,38004,38004,380012.573
18 gen 20244,43604,49804,40004,41804,418030.574
17 gen 20244,48604,50004,42404,42964,429637.711
16 gen 20244,46904,51204,47404,48024,480232.810
15 gen 20244,50004,53804,48204,48804,488043.762
12 gen 20244,54304,55804,49404,52924,529216.943
11 gen 20244,58804,59804,53204,55004,550019.245
10 gen 20244,56004,58024,54004,54604,546019.613
09 gen 20244,57404,60004,54204,55974,559744.838
08 gen 20244,61504,62404,55404,56834,568348.669
05 gen 20244,64204,65004,54004,57114,571129.229
04 gen 20244,62504,66004,61004,63004,630033.800
03 gen 20244,68704,69404,57204,59264,5926189.092
02 gen 20244,62304,68804,60004,63734,637321.255
29 dic 20234,62104,63804,59404,60444,604441.160
28 dic 20234,68104,69004,61574,67004,670050.256
27 dic 20234,68104,70804,64404,67524,675231.457
22 dic 20234,63104,68804,61204,68804,688048.537
21 dic 20234,57204,63804,53604,62204,622053.671
20 dic 20234,54704,58404,51604,56404,564025.621
19 dic 20234,61904,63804,54204,54204,542034.730
18 dic 20234,60704,65004,54204,60204,602050.674
15 dic 20234,68504,69404,60004,61404,614038.629
14 dic 20234,80604,81004,62004,65004,650054.931
13 dic 20234,69104,77404,70004,74774,747715.608
12 dic 20234,76504,78804,71224,71604,716022.389
11 dic 20234,76104,79004,72604,78004,780024.377
08 dic 20234,75804,79604,75404,77804,778014.915
07 dic 20234,75604,79204,75004,76824,768219.380
06 dic 20234,76904,79404,75004,77604,776020.138
05 dic 20234,76704,80004,75804,75804,758014.901
04 dic 20234,81404,82804,76004,77564,775611.754
01 dic 20234,78904,82404,75204,79744,797430.185
30 nov 20234,75004,78404,73804,73954,739556.942
29 nov 20234,78504,79404,75174,77404,77408.696
28 nov 20234,77504,79624,76804,79594,795918.675
27 nov 20234,79104,81204,77804,78914,789121.559
24 nov 20234,82204,84004,79004,79994,799944.475
23 nov 20234,82204,83604,75204,81774,817715.812
22 nov 20234,81204,85004,79004,83164,831635.158
21 nov 20234,83604,85804,72804,76544,765460.605
20 nov 20234,81004,89204,65404,79314,7931285.108
17 nov 20234,43404,69404,29794,41754,4175209.285
16 nov 20234,51204,52404,42584,43724,437231.402
15 nov 20234,55704,56604,48004,49404,494077.949
14 nov 20234,54104,56004,49404,54334,543328.893
13 nov 20234,56404,58604,52204,54054,540513.408
10 nov 20234,58604,60004,53804,55184,551820.630
09 nov 20234,59004,60634,52404,59004,590031.053
08 nov 20234,48804,60004,48404,56894,568948.032
07 nov 20234,64004,64604,47294,52034,520331.856
06 nov 20234,61304,64204,59604,60004,60005.846
03 nov 20234,63104,66404,58204,61874,6187343.176
02 nov 20234,56604,61004,56604,60714,607150.445
01 nov 20234,56404,55384,54004,55274,55277.259
31 ott 20234,57404,56804,52804,56804,568012.446
30 ott 20234,53104,56404,49004,55004,550019.450
27 ott 20234,44504,48404,39404,46364,463650.705
26 ott 20234,36704,47404,40774,45144,451498.262
25 ott 20234,34004,36804,32804,34084,340828.705
24 ott 20234,34004,39604,30204,39604,396063.044
23 ott 20234,33604,39004,28784,29184,291825.716
20 ott 20234,39104,39604,33364,35294,352930.007
19 ott 20234,34404,50404,35204,41194,411951.115
18 ott 20234,57604,57004,52204,54544,5454190.633
17 ott 20234,53704,57404,53604,55004,550040.212
16 ott 20234,50004,57804,48004,49384,4938139.730
13 ott 20234,57604,57004,50804,50894,508936.538
12 ott 20234,62904,63404,55604,61404,6140104.745
11 ott 20234,46304,61404,32404,54154,5415166.725
10 ott 20234,36904,41004,35004,38884,388871.590
09 ott 20234,30104,37604,23004,36274,362729.595
06 ott 20234,33004,34804,28204,31204,312027.367
05 ott 20234,26604,33004,26204,30464,304690.208
04 ott 20234,29904,32804,22184,26004,2600157.699
03 ott 20234,30104,34804,22984,24744,247433.460
02 ott 20234,35804,37004,32564,35004,350025.569
*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...