Italia markets closed

Pfeiffer Vacuum Technology AG (0FQR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
155,20+0,90 (+0,58%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024155,20155,40155,00155,20155,2071
17 lug 2024154,70156,60154,80154,30154,3034
16 lug 2024153,80154,80153,00154,40154,4078
15 lug 2024154,30154,60154,00154,40154,4030
12 lug 2024153,90155,00154,00154,80154,80300
11 lug 2024151,50153,80152,40153,60153,60244
10 lug 2024151,80152,00151,40151,50151,50172
09 lug 2024152,70153,00152,20152,70152,70264
08 lug 2024152,20153,60151,60152,60152,60803
08 lug 20247.32 Dividendo
05 lug 2024157,90160,20157,80159,90152,58168
04 lug 2024157,90158,20155,60158,30151,052.589
03 lug 2024158,70160,00158,00158,70151,4310.283
02 lug 2024157,90158,60158,00157,70150,48187
01 lug 2024157,20158,80158,40158,20150,96249
28 giu 2024157,70158,00157,60157,80150,58200
27 giu 2024157,80158,20157,80157,40150,1997
26 giu 2024158,40158,20157,80158,00150,77143
25 giu 2024158,50158,60158,20158,40151,1547
24 giu 2024158,10158,60157,80158,10150,86181
21 giu 2024158,10159,00158,20158,20150,96100
20 giu 2024158,10158,20157,20157,40150,19245
19 giu 2024158,90158,00157,60157,70150,4855
18 giu 2024159,80158,80158,40159,00151,72123
17 giu 2024158,70159,60158,20159,40152,10271
14 giu 2024159,10161,00160,35160,30152,9686
13 giu 2024160,60160,60160,60160,60153,25-
12 giu 2024160,60160,60160,60160,60153,25-
11 giu 2024159,70161,00160,60160,60153,2518
10 giu 2024159,80158,40158,40160,00152,6817
07 giu 2024160,10159,80158,40160,10152,77443
06 giu 2024159,40159,40159,00159,60152,2944
05 giu 2024159,50159,80158,80159,20151,9130
04 giu 2024158,30158,30158,30158,30151,05-
03 giu 2024159,50159,20158,00158,30151,0597
31 mag 2024159,10159,80159,20159,30152,0168
30 mag 2024158,10159,40158,20159,00151,7250
29 mag 2024158,30158,40158,00158,30151,0563
28 mag 2024158,80158,60158,20159,10151,8238
24 mag 2024158,70159,20158,40158,90151,6347
23 mag 2024158,70159,00158,60158,50151,24-
22 mag 2024158,60158,60158,00158,40151,158
21 mag 2024158,90159,20158,60158,90151,6321
20 mag 2024158,70159,20158,40158,00150,7730
17 mag 2024155,50159,00155,20159,10151,8233
16 mag 2024156,00156,60155,20155,70148,5726
15 mag 2024155,50156,40155,40155,50148,3892
14 mag 2024155,40155,80155,80155,40148,292
13 mag 2024154,40155,00155,00154,70147,625
10 mag 2024154,20154,40153,40153,90146,8532
09 mag 2024153,70154,00153,40153,70146,66201
08 mag 2024153,90154,40154,00154,20147,143.662
07 mag 2024154,70154,40154,20153,80146,769
03 mag 2024154,50154,60154,60154,30147,244
02 mag 2024154,30154,20154,20154,30147,244
01 mag 2024153,90153,90153,90153,90146,85-
30 apr 2024153,90154,60154,60153,90146,85215
29 apr 2024154,20154,60154,20154,10147,0552
26 apr 2024154,30154,60154,60154,30147,245
25 apr 2024154,40154,40154,00154,20147,144
24 apr 2024154,00154,00154,00154,00146,95-
23 apr 2024154,00154,00154,00154,00146,95-
22 apr 2024154,60154,60153,88154,00146,95281
19 apr 2024154,10154,40154,20153,60146,5722
18 apr 2024153,60154,60154,00153,60146,57296
17 apr 2024154,00154,60152,40154,10147,05107
16 apr 2024153,10153,81152,20153,00146,00606
15 apr 2024154,50154,80153,98154,50147,438.045
12 apr 2024154,50155,00154,40154,60147,527.795
11 apr 2024155,10155,40154,80154,80147,718.613
10 apr 2024154,90155,20154,40155,10148,007.817
09 apr 2024155,60155,40154,42154,90147,81479
08 apr 2024155,50155,60155,39155,50148,38131
05 apr 2024156,10155,84155,60155,80148,6714.792
04 apr 2024156,00156,38155,60155,70148,573.866
03 apr 2024155,80155,80155,80155,80148,67-
02 apr 2024155,80156,40154,99155,80148,67226
28 mar 2024156,10156,20155,60156,10148,95186
27 mar 2024155,30156,00155,80156,10148,95115
26 mar 2024155,50156,00155,40155,50148,38382
25 mar 2024155,60155,80155,20155,70148,5716.890
22 mar 2024156,10155,82155,18156,10148,9515.023
21 mar 2024155,90156,40156,40156,00148,862
20 mar 2024156,00156,03155,96156,20149,0510.775
19 mar 2024156,30156,12156,12156,30149,142
18 mar 2024155,90156,20156,20155,80148,672
15 mar 2024156,00156,18156,18156,10148,957
14 mar 2024156,70156,70156,70156,70149,53-
13 mar 2024155,80156,43156,20156,70149,53497
12 mar 2024156,20156,20156,02155,90148,768
11 mar 2024156,40156,38155,99155,60148,483.756
08 mar 2024156,50156,60156,20156,40149,24336
07 mar 2024156,80156,60156,39156,40149,24248
06 mar 2024156,50158,60156,40156,50149,3448
05 mar 2024156,50156,80156,58156,00148,862
04 mar 2024156,50156,60156,60156,60149,431
01 mar 2024156,70157,00156,43156,60149,43131
29 feb 2024156,90159,00156,56156,70149,536.862
28 feb 2024156,30156,80156,20156,40149,2428
27 feb 2024156,50156,42156,20156,40149,2430
*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...