Italia markets open in 5 hours 32 minutes

Klépierre SA (0F4I.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,91-0,11 (-0,44%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0024,9124,918.519
23 apr 202424,9625,1424,8425,0225,02461.483
22 apr 202424,7524,9424,4424,8524,85702.164
19 apr 202424,2924,6024,0424,5724,57282.172
18 apr 202424,1424,4323,8824,4424,442.028.055
17 apr 202423,8924,4223,7624,0824,082.044.670
16 apr 202423,9124,0223,6423,8323,831.668.037
15 apr 202424,0024,2423,6624,1224,12291.616
12 apr 202423,8524,0823,6023,8023,8092.716
11 apr 202423,8123,8823,4423,7623,76186.054
10 apr 202423,9324,1623,5823,7323,73359.915
09 apr 202423,5123,9223,3623,7723,77242.427
08 apr 202423,5123,7223,3223,6523,65572.306
05 apr 202423,3823,4822,9223,4223,42299.810
04 apr 202423,4123,6823,2823,6123,611.074.242
03 apr 202423,6423,7623,2823,2923,29213.671
02 apr 202424,2124,1623,6823,7323,732.884.287
28 mar 202423,9124,0523,7724,0124,01191.329
27 mar 202423,7723,9523,6823,8823,88413.621
26 mar 202423,7723,9323,5523,8823,88233.501
25 mar 202423,4923,7423,3323,6423,643.167.368
22 mar 202423,4523,7023,4323,4523,45435.380
22 mar 20240.9 Dividendo
21 mar 202424,1524,4023,8724,2823,38148.505
20 mar 202423,8324,0623,7024,0323,1452.792
19 mar 202423,8724,0423,8023,9123,02336.566
18 mar 202423,6823,8623,4923,8122,92865.731
15 mar 202423,8723,9623,6423,6722,80350.578
14 mar 202423,9424,1023,7223,7522,87146.137
13 mar 202424,0124,2023,7923,9523,0797.192
12 mar 202424,0524,2823,8424,0223,13511.242
11 mar 202423,7423,9923,5423,8923,00853.297
08 mar 202423,5823,8523,3223,7522,873.372.006
07 mar 202423,4523,8723,3823,5922,72238.751
06 mar 202423,4023,8923,3023,4322,5784.495
05 mar 202423,4623,6023,2823,4222,55131.946
04 mar 202423,5023,6223,2923,3922,52180.009
01 mar 202423,4623,6523,2823,4322,57155.571
29 feb 202423,5223,8423,4123,5322,66729.087
28 feb 202424,1824,3323,3323,5222,651.217.164
27 feb 202424,0024,3823,8924,2523,35686.337
26 feb 202424,0724,2423,8724,1523,25350.443
23 feb 202423,9224,0723,9224,0123,12192.315
22 feb 202423,9124,1323,7424,0323,14853.683
21 feb 202423,6724,0923,6723,9723,08651.459
20 feb 202423,6923,7023,5423,6522,77116.376
19 feb 202423,6223,8323,4923,7322,85104.168
16 feb 202423,2523,8223,2423,7622,88301.003
15 feb 202423,1523,4922,8823,4622,591.458.553
14 feb 202423,1323,0922,6922,7321,89694.275
13 feb 202423,4323,4822,9022,9822,12727.664
12 feb 202423,3323,5523,1323,4622,59547.723
09 feb 202423,6023,5223,0923,1922,34853.605
08 feb 202423,6923,7723,4123,5022,62412.991
07 feb 202423,7323,9523,5323,5322,66316.267
06 feb 202423,7523,8723,4623,7922,91474.664
05 feb 202423,5023,8123,5123,5622,69329.199
02 feb 202423,6023,9523,4923,5022,62941.857
01 feb 202423,9723,9523,5223,5322,661.399.981
31 gen 202424,2024,3223,8824,1423,2578.257
30 gen 202423,9224,2523,6524,1323,23501.687
29 gen 202423,7523,8923,5823,8322,95642.186
26 gen 202423,7523,9123,4923,9323,05403.883
25 gen 202423,4523,6923,3423,6722,79158.133
24 gen 202423,3423,7023,2223,5922,72275.232
23 gen 202423,6523,8323,3223,3322,46593.460
22 gen 202423,6723,8923,5223,6722,80577.095
19 gen 202423,6623,9623,4723,5122,64855.490
18 gen 202423,8323,8523,5723,6922,81404.114
17 gen 202424,0024,3523,5823,7222,84419.290
16 gen 202424,2124,3724,0924,1123,221.107.007
15 gen 202424,3824,4624,1924,2623,37881.350
12 gen 202424,6524,8224,0024,1423,24187.806
11 gen 202424,7524,7524,4824,5323,63318.986
10 gen 202424,7024,9124,5324,6223,71186.369
09 gen 202424,7525,0124,6524,7523,84817.997
08 gen 202424,6824,8524,3224,8223,90265.681
05 gen 202424,6924,7724,4524,7523,84320.866
04 gen 202424,6224,9024,4324,7723,86514.300
03 gen 202424,8724,9324,5124,5723,66274.135
02 gen 202424,7425,0024,7024,7523,83239.928
29 dic 202324,8925,0324,6824,8423,9265.683
28 dic 202324,7524,9924,7824,8923,9771.537
27 dic 202324,7424,9524,7524,9224,00218.161
22 dic 202324,7024,8524,6724,7323,81374.242
21 dic 202324,5524,7624,4024,6523,73732.557
20 dic 202324,8024,8924,4524,8523,93394.158
19 dic 202324,4124,7824,2824,6723,76976.263
18 dic 202324,2924,6024,1124,3523,45934.006
15 dic 202324,7025,0424,2824,3523,45441.934
14 dic 202323,9524,9523,5124,8723,95597.758
13 dic 202323,5023,7823,3223,7222,84633.203
12 dic 202323,6123,8123,3723,4522,59254.542
11 dic 202323,5823,7523,4323,5622,691.398.455
08 dic 202323,5123,7123,3623,6122,74811.939
07 dic 202323,3123,6623,0223,5822,71569.332
06 dic 202323,3123,5523,2423,3922,52289.740
05 dic 202323,3523,4823,1623,3822,51279.511
04 dic 202323,5023,5923,2523,3322,471.763.020
01 dic 202323,1423,4622,9623,4222,55394.491
*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...