Mail

0FQR.IL - Pfeiffer Vacuum Technology AG

IOB - IOB Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	150,80	151,40	150,80	151,40	151,40	82
08 giu 2023	150,90	151,40	150,99	151,19	151,19	282
07 giu 2023	151,20	151,40	151,00	151,38	151,38	312
06 giu 2023	151,90	151,60	151,20	151,60	151,60	2.216
05 giu 2023	152,50	153,80	151,80	152,01	152,01	708
02 giu 2023	150,80	152,61	151,39	152,61	152,61	1.264
01 giu 2023	151,10	151,42	150,80	151,14	151,14	326
31 mag 2023	151,00	151,00	150,60	150,71	150,71	724
30 mag 2023	151,00	151,00	150,80	150,80	150,80	116
26 mag 2023	151,30	151,04	150,80	151,40	151,40	253
25 mag 2023	150,80	151,20	150,60	150,78	150,78	367
24 mag 2023	151,20	151,40	150,79	150,79	150,79	100
23 mag 2023	150,80	151,80	150,80	151,15	151,15	31.011
22 mag 2023	151,70	151,56	150,60	150,60	150,60	26.053
19 mag 2023	151,60	152,60	152,20	152,20	152,20	367
18 mag 2023	151,70	152,20	150,80	151,77	151,77	2.235
17 mag 2023	151,00	151,80	150,60	151,60	151,60	28.857
16 mag 2023	151,40	151,60	151,20	151,20	151,20	1.973
15 mag 2023	151,20	151,40	150,62	150,73	150,73	166
12 mag 2023	151,20	151,21	151,00	151,20	151,20	435
11 mag 2023	151,50	151,80	150,85	150,85	150,85	533
10 mag 2023	151,20	151,42	150,80	151,27	151,27	83
09 mag 2023	151,40	151,01	150,60	151,01	151,01	187
05 mag 2023	152,10	152,20	150,99	152,10	152,10	758
04 mag 2023	150,70	152,60	151,20	152,40	152,40	606
03 mag 2023	151,40	152,00	150,60	150,61	150,61	56.395
03 mag 2023	0.11 Dividendo
02 mag 2023	151,70	151,20	150,40	151,00	150,89	166
28 apr 2023	149,90	152,40	150,10	151,00	150,89	4.291
27 apr 2023	150,50	150,40	149,80	150,20	150,09	671
26 apr 2023	150,90	151,40	150,00	150,83	150,72	14.104
25 apr 2023	151,00	151,20	150,71	151,00	150,89	12.206
24 apr 2023	150,20	152,40	151,00	152,20	152,09	7.507
21 apr 2023	150,30	151,10	150,00	150,80	150,69	6.543
20 apr 2023	150,40	151,20	150,20	150,33	150,22	2.465
19 apr 2023	150,60	150,60	150,00	150,42	150,31	168
18 apr 2023	150,40	150,60	150,00	150,20	150,09	2.716
17 apr 2023	151,40	151,40	150,00	150,00	149,89	1.173
14 apr 2023	150,80	151,20	150,40	150,60	150,49	7.053
13 apr 2023	150,40	150,80	150,00	150,66	150,55	994
12 apr 2023	151,00	153,20	150,00	150,40	150,29	823
11 apr 2023	150,30	152,20	150,40	151,51	151,40	1.842
06 apr 2023	150,20	150,60	149,80	150,60	150,49	7.872
05 apr 2023	152,90	151,62	149,80	150,14	150,03	843
04 apr 2023	153,20	154,20	152,40	153,03	152,92	5.894
03 apr 2023	155,30	155,60	153,40	153,40	153,29	812
31 mar 2023	155,30	155,60	155,15	155,15	155,04	3.308
30 mar 2023	154,80	155,60	154,87	155,55	155,44	13.503
29 mar 2023	153,50	154,40	153,00	153,38	153,27	1.713
28 mar 2023	154,10	153,60	153,00	153,00	152,89	383
27 mar 2023	153,30	154,20	152,80	153,58	153,47	1.387
24 mar 2023	152,40	153,00	152,00	152,80	152,69	1.284
23 mar 2023	152,80	153,00	149,20	152,01	151,90	3.266
22 mar 2023	157,90	156,02	151,40	151,72	151,61	6.929
21 mar 2023	158,50	158,00	155,80	157,35	157,24	2.255
20 mar 2023	157,90	160,00	158,02	158,74	158,63	1.693
17 mar 2023	158,90	159,80	155,00	157,44	157,33	2.213
16 mar 2023	157,00	160,00	155,98	158,51	158,39	848
15 mar 2023	158,30	158,40	155,60	157,39	157,28	1.739
14 mar 2023	158,50	162,73	158,80	161,59	161,48	4.446
13 mar 2023	157,90	158,80	157,00	157,56	157,45	1.625
10 mar 2023	157,50	158,40	157,60	158,28	158,17	604
09 mar 2023	158,30	158,80	157,00	157,05	156,93	537
08 mar 2023	158,70	158,60	157,71	158,39	158,28	1.543
07 mar 2023	160,50	160,60	158,20	159,82	159,71	1.100
06 mar 2023	159,30	161,00	159,60	160,23	160,11	634
03 mar 2023	159,10	161,60	159,59	159,59	159,48	1.817
02 mar 2023	157,40	159,20	157,00	158,02	157,91	549
01 mar 2023	157,40	158,80	157,74	158,05	157,94	1.235
28 feb 2023	157,60	157,40	155,96	155,96	155,85	289
27 feb 2023	156,20	158,00	156,20	157,42	157,31	4.091
24 feb 2023	156,00	156,10	154,80	155,20	155,08	5.995
23 feb 2023	157,10	157,20	154,60	155,40	155,29	2.152
22 feb 2023	156,30	157,80	155,40	157,00	156,89	1.868
21 feb 2023	157,50	157,60	155,40	157,15	157,03	673
20 feb 2023	161,10	159,20	157,40	158,27	158,15	1.330
17 feb 2023	162,10	161,00	160,40	160,75	160,63	330
16 feb 2023	162,50	162,60	160,60	161,60	161,48	1.010
15 feb 2023	162,40	163,00	161,40	162,19	162,08	770
14 feb 2023	164,50	165,20	161,40	162,39	162,27	5.875
13 feb 2023	165,60	166,40	165,00	165,80	165,68	292
10 feb 2023	166,60	167,80	164,40	165,00	164,88	678
09 feb 2023	165,20	166,45	166,20	166,20	166,08	197
08 feb 2023	167,20	166,40	164,20	164,58	164,46	1.962
07 feb 2023	167,20	167,00	166,00	166,18	166,06	28.685
06 feb 2023	167,50	167,03	166,00	166,38	166,26	516
03 feb 2023	167,00	168,60	166,00	166,46	166,34	928
02 feb 2023	167,80	169,00	166,80	167,00	166,88	1.555
01 feb 2023	167,70	168,00	167,00	167,49	167,37	1.277
31 gen 2023	167,40	167,73	165,80	167,60	167,48	1.397
30 gen 2023	167,80	167,09	166,40	166,60	166,48	483
27 gen 2023	167,80	167,60	166,80	167,40	167,28	281
26 gen 2023	167,30	169,20	167,40	167,80	167,68	471
25 gen 2023	168,70	167,60	166,40	167,17	167,05	371
24 gen 2023	170,00	170,40	167,40	167,40	167,28	1.028
23 gen 2023	170,20	170,40	168,40	170,00	169,88	766
20 gen 2023	168,60	169,20	168,40	168,40	168,28	412
19 gen 2023	170,10	168,80	167,68	168,31	168,18	1.422
18 gen 2023	170,20	170,80	169,40	170,80	170,68	266
17 gen 2023	170,10	171,00	169,80	169,80	169,68	272
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...