Italia markets close in 3 hours 40 minutes

Pfeiffer Vacuum Technology AG (0FQR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
158,60-0,30 (-0,19%)
In data: 11:21AM BST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024158,40158,60158,40158,60158,6016
24 mag 2024158,70159,20158,40158,90158,9047
23 mag 2024158,70159,00158,60158,50158,50-
22 mag 2024158,60158,60158,00158,40158,408
21 mag 2024158,90159,20158,60158,90158,9021
20 mag 2024158,70159,20158,40158,00158,0030
17 mag 2024155,50159,00155,20159,10159,1033
16 mag 2024156,00156,60155,20155,70155,7026
15 mag 2024155,50156,40155,40155,50155,5092
14 mag 2024155,40155,80155,80155,40155,402
13 mag 2024154,40155,00155,00154,70154,705
10 mag 2024154,20154,40153,40153,90153,9032
09 mag 2024153,70154,00153,40153,70153,70201
08 mag 2024153,90154,40154,00154,20154,203.662
07 mag 2024154,70154,40154,20153,80153,809
03 mag 2024154,50154,60154,60154,30154,304
02 mag 2024154,30154,20154,20154,30154,304
01 mag 2024153,90153,90153,90153,90153,90-
30 apr 2024153,90154,60154,60153,90153,90215
29 apr 2024154,20154,60154,20154,10154,1052
26 apr 2024154,30154,60154,60154,30154,305
25 apr 2024154,40154,40154,00154,20154,204
24 apr 2024154,00154,00154,00154,00154,00-
23 apr 2024154,00154,00154,00154,00154,00-
22 apr 2024154,60154,60153,88154,00154,00281
19 apr 2024154,10154,40154,20153,60153,6022
18 apr 2024153,60154,60154,00153,60153,60296
17 apr 2024154,00154,60152,40154,10154,10107
16 apr 2024153,10153,81152,20153,00153,00606
15 apr 2024154,50154,80153,98154,50154,508.045
12 apr 2024154,50155,00154,40154,60154,607.795
11 apr 2024155,10155,40154,80154,80154,808.613
10 apr 2024154,90155,20154,40155,10155,107.817
09 apr 2024155,60155,40154,42154,90154,90479
08 apr 2024155,50155,60155,39155,50155,50131
05 apr 2024156,10155,84155,60155,80155,8014.792
04 apr 2024156,00156,38155,60155,70155,703.866
03 apr 2024155,80155,80155,80155,80155,80-
02 apr 2024155,80156,40154,99155,80155,80226
28 mar 2024156,10156,20155,60156,10156,10186
27 mar 2024155,30156,00155,80156,10156,10115
26 mar 2024155,50156,00155,40155,50155,50382
25 mar 2024155,60155,80155,20155,70155,7016.890
22 mar 2024156,10155,82155,18156,10156,1015.023
21 mar 2024155,90156,40156,40156,00156,002
20 mar 2024156,00156,03155,96156,20156,2010.775
19 mar 2024156,30156,12156,12156,30156,302
18 mar 2024155,90156,20156,20155,80155,802
15 mar 2024156,00156,18156,18156,10156,107
14 mar 2024156,70156,70156,70156,70156,70-
13 mar 2024155,80156,43156,20156,70156,70497
12 mar 2024156,20156,20156,02155,90155,908
11 mar 2024156,40156,38155,99155,60155,603.756
08 mar 2024156,50156,60156,20156,40156,40336
07 mar 2024156,80156,60156,39156,40156,40248
06 mar 2024156,50158,60156,40156,50156,5048
05 mar 2024156,50156,80156,58156,00156,002
04 mar 2024156,50156,60156,60156,60156,601
01 mar 2024156,70157,00156,43156,60156,60131
29 feb 2024156,90159,00156,56156,70156,706.862
28 feb 2024156,30156,80156,20156,40156,4028
27 feb 2024156,50156,42156,20156,40156,4030
26 feb 2024156,60156,80156,40156,50156,508
23 feb 2024156,50156,21156,00156,80156,80126
22 feb 2024156,30157,00156,40156,10156,1030
21 feb 2024156,50156,40156,00156,50156,5032
20 feb 2024156,30156,81156,00156,50156,50219
19 feb 2024157,70157,00155,71156,70156,703.898
16 feb 2024157,70158,60158,23157,50157,5010
15 feb 2024157,40158,60157,93157,60157,6094
14 feb 2024156,50158,03157,40158,20158,20180
13 feb 2024155,90156,82156,80156,00156,0079
12 feb 2024156,10156,60155,40155,70155,70102
09 feb 2024155,70155,81155,40155,80155,80195
08 feb 2024155,60155,62155,52155,90155,90102
07 feb 2024155,70156,40155,43156,10156,1016
06 feb 2024156,50155,60155,60156,50156,504
05 feb 2024155,20156,80156,20156,30156,3043
02 feb 2024155,50155,60155,40155,50155,50297
01 feb 2024155,90156,20155,00155,50155,5048
31 gen 2024156,70156,33155,39156,00156,00173
30 gen 2024156,70156,81156,38156,70156,7021
29 gen 2024156,60157,00156,20156,70156,70119
26 gen 2024156,50157,00156,40156,50156,509.305
25 gen 2024156,70157,00156,19156,70156,70153
24 gen 2024156,70157,00157,00156,50156,50106
23 gen 2024156,90156,90156,90156,90156,90-
22 gen 2024157,00156,80156,20156,90156,9059
19 gen 2024157,70158,00156,78156,90156,9039
18 gen 2024157,60157,80157,00157,40157,40180
17 gen 2024158,20158,18157,00157,30157,3074
16 gen 2024157,30158,40157,40158,00158,00269
15 gen 2024156,60157,40156,60157,00157,0040
12 gen 2024157,30157,40156,60157,10157,10145
11 gen 2024157,20158,00156,00155,60155,60101
10 gen 2024157,80157,80156,40157,40157,4062
09 gen 2024155,50158,00156,40156,90156,90517
08 gen 2024155,00155,80155,20155,10155,10107
05 gen 2024155,00155,40154,60154,80154,80204
04 gen 2024154,90155,40154,60154,90154,90151
*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...