Italia markets open in 8 hours 30 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6780+0,0020 (+0,04%)
Alla chiusura: 06:00PM GMT
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 20234,68604,70204,62204,67804,6780135.924
27 gen 20234,74804,78204,65404,67604,6760609.104
26 gen 20234,71304,80004,62804,78304,7830168.612
25 gen 20234,68304,71804,60404,61304,6130121.596
24 gen 20234,89804,89804,71404,75404,7540116.969
23 gen 20234,90254,91604,87204,90254,902516.830
20 gen 20234,94254,95604,87204,86504,8650189.763
19 gen 20234,93254,97004,85804,85904,859056.187
18 gen 20235,02505,03504,94604,94704,947042.438
17 gen 20235,07405,07004,95004,99704,9970120.555
16 gen 20235,10955,15005,06005,10955,109535.700
13 gen 20235,03055,12505,02005,09855,098583.562
12 gen 20234,94255,05004,93605,00705,0070133.827
11 gen 20235,00504,96204,91604,92904,9290158.321
10 gen 20235,01505,02504,99605,01505,015050.646
09 gen 20235,06405,06004,97404,98604,986072.924
06 gen 20235,01155,07505,03005,01155,011529.459
05 gen 20234,95805,05504,96005,02055,020585.048
04 gen 20235,17255,20005,01505,01505,0150248.008
03 gen 20235,16755,23505,16005,16755,167583.514
30 dic 20225,01605,02004,98205,01605,016067.705
29 dic 20224,99255,04504,99004,99254,992528.360
28 dic 20225,01505,04504,97405,01505,015096.937
23 dic 20225,04605,06005,01505,04605,046032.829
22 dic 20225,08855,11005,02005,08855,088542.674
21 dic 20225,01705,09504,98605,08405,0840168.978
20 dic 20224,98055,06504,96605,04955,049579.551
19 dic 20225,09505,12005,01505,02505,025045.165
16 dic 20225,07405,12005,01005,06055,0605157.244
15 dic 20225,11855,20005,10325,11405,1140124.087
14 dic 20225,25505,34005,10505,17255,1725339.767
13 dic 20225,39255,45005,32555,39255,3925718.964
12 dic 20225,37755,39505,34005,37755,377544.778
09 dic 20225,33755,40895,31505,33755,337564.922
08 dic 20225,31755,39005,27505,31755,317555.118
07 dic 20225,37255,40505,34005,37255,372594.562
06 dic 20225,34755,39005,34505,34755,3475296.300
05 dic 20225,38255,41505,28005,38255,3825109.822
02 dic 20225,49005,56005,37455,40505,4050185.345
01 dic 20225,53755,64005,55255,61505,615058.247
30 nov 20225,54255,63005,55005,62005,6200805.924
29 nov 20225,44005,60005,43505,59255,5925108.417
28 nov 20225,52255,55755,46005,52255,522561.401
25 nov 20225,29505,56505,29005,50255,5025249.923
24 nov 20225,60005,62005,52505,60005,600062.057
23 nov 20225,64505,67505,58005,64505,6450135.536
22 nov 20225,50255,62005,49005,58255,58251.058.009
21 nov 20225,44505,54005,41505,51755,5175567.940
18 nov 20225,51755,54005,46505,51755,517586.188
17 nov 20225,60505,60005,47005,52755,5275118.405
16 nov 20225,61505,64505,57505,61505,615047.332
15 nov 20225,52255,63005,51505,60005,600062.822
14 nov 20225,62005,61005,53005,53755,537582.245
11 nov 20225,76755,76505,57795,60505,605098.825
10 nov 20225,84505,88005,70005,75255,7525134.736
09 nov 20225,89505,92505,82505,89505,8950202.992
08 nov 20225,83505,87005,79005,83505,8350163.118
07 nov 20225,77755,86005,80005,86005,860032.354
04 nov 20225,78255,84005,75505,78255,782550.393
03 nov 20225,70755,84005,67505,79255,792532.210
02 nov 20225,80505,87005,75005,80505,8050153.131
01 nov 20225,69005,75005,60005,69005,6900115.187
31 ott 20225,63005,72505,63005,63505,635084.274
28 ott 20225,55755,65505,43505,63005,630071.429
27 ott 20225,55755,65505,45005,54755,547598.690
26 ott 20225,73755,81005,66005,73755,7375180.089
25 ott 20225,66505,76505,59005,74255,7425149.126
24 ott 20225,60505,66005,57395,60505,605043.378
21 ott 20225,43005,56505,41505,50255,5025100.592
20 ott 20225,43005,47005,37505,43005,430051.073
19 ott 20225,48005,53505,42505,48005,480043.800
18 ott 20225,43005,46505,36505,43005,430085.831
17 ott 20225,38255,46505,29505,46005,4600630.969
14 ott 20225,31255,30005,20505,30755,307584.675
13 ott 20225,16755,22005,06895,16255,162532.277
12 ott 20225,02505,13525,03915,09405,094067.814
11 ott 20225,08855,15505,08505,07955,079577.655
10 ott 20225,04055,14505,01005,10855,1085174.845
07 ott 20225,13755,14505,03355,06505,065083.681
06 ott 20225,11755,17505,08005,11755,117548.013
05 ott 20225,09955,15504,96005,02505,025069.629
04 ott 20225,24005,24005,15505,16755,1675100.344
03 ott 20225,15255,24505,15005,22505,225057.545
30 set 20225,13755,22505,12005,20505,2050142.797
29 set 20225,06505,13655,00504,99054,990578.393
28 set 20225,04405,16504,95005,09955,0995124.876
27 set 20225,15755,19505,09005,08505,0850135.816
26 set 20224,95255,02504,83605,01505,0150143.627
23 set 20225,04405,03504,78604,81804,8180147.886
22 set 20225,04405,13005,05505,11405,114093.284
21 set 20225,13755,15505,09505,13755,137555.835
20 set 20225,29005,33505,13005,14255,142539.562
16 set 20225,31255,32505,24005,31255,312580.858
15 set 20225,38755,36505,27505,30755,307566.328
14 set 20225,37255,42005,34005,37255,372571.309
13 set 20225,49005,52505,41005,40005,400076.330
12 set 20225,42505,51005,45505,50755,5075102.294
09 set 20225,33755,43005,32505,41505,4150138.602
08 set 20225,30755,32005,23005,23505,235067.867
07 set 20225,30255,37005,29005,29005,290023.243
*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...