Italia markets open in 3 hours 50 minutes

Datalogic S.p.A. (0E3C.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,72+0,02 (+0,35%)
Alla chiusura: 05:43PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20240,000,000,005,725,72293.480
07 mag 20245,705,705,705,705,701
03 mag 20245,375,375,375,375,37-
02 mag 20245,375,375,375,375,37-
01 mag 20245,375,375,375,375,37-
30 apr 20245,375,375,375,375,37-
29 apr 20245,375,375,375,375,37-
26 apr 20245,375,375,375,375,37-
25 apr 20245,475,395,395,375,37436
24 apr 20245,225,225,225,225,22-
23 apr 20245,225,225,225,225,22-
22 apr 20245,225,225,225,225,22-
19 apr 20245,375,235,235,225,22240
18 apr 20245,455,415,415,375,3792
17 apr 20245,475,465,445,475,47372
16 apr 20245,735,485,485,475,47116
15 apr 20245,655,655,655,655,65-
12 apr 20245,655,705,705,655,65129
11 apr 20245,675,695,675,665,66862
10 apr 20245,865,855,855,705,7046
09 apr 20245,935,935,935,935,93-
08 apr 20245,915,945,945,935,93102
05 apr 20245,915,915,915,865,86114
04 apr 20245,915,875,875,935,93206
03 apr 20245,605,905,715,865,862.138
02 apr 20245,735,645,615,705,70430
28 mar 20245,685,685,685,665,661.834
27 mar 20245,525,525,525,525,52-
26 mar 20245,525,525,525,525,52-
25 mar 20245,325,505,505,525,52216
22 mar 20245,065,065,065,065,06-
21 mar 20245,135,095,095,065,061.102
20 mar 20245,185,135,125,115,11420
19 mar 20245,095,095,095,095,09-
18 mar 20245,095,095,095,095,09-
15 mar 20245,775,285,035,095,097.774
14 mar 20245,835,845,845,815,81282
13 mar 20246,076,076,076,076,07-
12 mar 20246,076,076,076,076,07-
11 mar 20246,076,076,076,076,07-
08 mar 20246,076,076,076,076,07-
07 mar 20246,076,076,076,076,07-
06 mar 20246,076,076,076,076,07-
05 mar 20246,076,076,076,076,07-
04 mar 20246,076,076,076,076,07-
01 mar 20246,076,076,076,076,07-
29 feb 20246,076,076,076,076,07-
28 feb 20246,076,076,076,076,07-
27 feb 20246,076,076,076,076,07-
26 feb 20246,076,036,016,076,0772
23 feb 20246,116,096,096,136,13304
22 feb 20245,865,865,865,865,86-
21 feb 20245,865,865,865,865,86-
20 feb 20245,865,865,865,865,86-
19 feb 20245,865,865,865,865,86-
16 feb 20245,865,865,865,865,86-
15 feb 20245,865,865,865,865,86-
14 feb 20245,865,865,865,865,86-
13 feb 20245,865,865,865,865,86-
12 feb 20245,825,875,875,865,86296
09 feb 20246,206,206,206,206,20-
08 feb 20246,206,206,206,206,20-
07 feb 20246,206,206,206,206,20-
06 feb 20246,206,206,206,206,20-
05 feb 20246,206,206,206,206,20-
02 feb 20246,206,206,206,206,20-
01 feb 20246,206,206,206,206,20-
31 gen 20246,206,206,206,206,20-
30 gen 20246,206,206,206,206,20-
29 gen 20246,206,206,206,206,20-
26 gen 20246,316,326,256,206,201.030
25 gen 20246,266,306,306,306,30108
24 gen 20246,196,206,206,266,26132
23 gen 20246,206,146,146,196,1984
22 gen 20246,146,186,186,186,18142
19 gen 20246,186,166,076,136,13398
18 gen 20246,146,146,146,156,15278
17 gen 20246,196,146,076,076,071.041
16 gen 20246,246,216,156,136,13255
15 gen 20246,266,326,266,246,24146
12 gen 20246,306,386,326,376,371.112
11 gen 20246,306,346,346,336,33142
10 gen 20246,376,426,366,286,28472
09 gen 20246,406,366,366,336,3388
08 gen 20246,346,346,346,366,36158
05 gen 20246,376,306,296,276,27596
04 gen 20246,366,376,366,336,332.902
03 gen 20246,716,556,346,336,331.229
02 gen 20246,736,636,636,616,61468
29 dic 20236,566,566,566,566,56-
28 dic 20236,566,566,566,566,56-
27 dic 20236,566,566,566,566,56-
22 dic 20236,566,566,566,566,56-
21 dic 20236,566,566,566,566,56-
20 dic 20236,556,626,626,566,5679
19 dic 20236,506,556,556,536,5345
18 dic 20236,546,546,546,546,54-
15 dic 20236,476,516,516,546,54455
14 dic 20236,386,516,516,506,5010
13 dic 20236,336,336,336,336,33-
*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...