Italia Markets closed

Pfeiffer Vacuum Technology AG (0FQR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
152,500,00 (0,00%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023152,40153,00152,00152,50152,501.284
23 mar 2023152,80153,00149,20152,50152,503.266
22 mar 2023157,90156,02151,40153,20153,206.929
21 mar 2023158,50158,00155,80157,80157,802.255
20 mar 2023157,90160,00158,02157,90157,901.693
17 mar 2023158,90159,80155,00155,70155,702.213
16 mar 2023157,00160,00155,98158,70158,70848
15 mar 2023158,30158,40155,60157,00157,001.739
14 mar 2023158,50162,73158,80160,00160,004.446
13 mar 2023157,90158,80157,00158,50158,501.625
10 mar 2023157,50158,40157,60157,60157,60604
09 mar 2023158,30158,80157,00158,20158,20537
08 mar 2023158,70158,60157,71158,30158,301.543
07 mar 2023160,50160,60158,20159,40159,401.100
06 mar 2023159,30161,00159,60160,20160,20634
03 mar 2023159,10161,60159,59160,50160,501.817
02 mar 2023157,40159,20157,00158,70158,70549
01 mar 2023157,40158,80157,74157,60157,601.235
28 feb 2023157,60157,40155,96156,10156,10289
27 feb 2023156,20158,00156,20157,60157,604.091
24 feb 2023156,00156,10154,80155,20155,205.995
23 feb 2023157,10157,20154,60155,70155,702.152
22 feb 2023156,30157,80155,40156,50156,501.868
21 feb 2023157,50157,60155,40156,20156,20673
20 feb 2023161,10159,20157,40157,80157,801.330
17 feb 2023162,10161,00160,40160,50160,50330
16 feb 2023162,50162,60160,60162,00162,001.010
15 feb 2023162,40163,00161,40162,40162,40770
14 feb 2023164,50165,20161,40162,20162,205.875
13 feb 2023165,60166,40165,00165,60165,60292
10 feb 2023166,60167,80164,40164,60164,60678
09 feb 2023165,20166,45166,20166,50166,50197
08 feb 2023167,20166,40164,20164,50164,501.962
07 feb 2023167,20167,00166,00165,90165,9028.685
06 feb 2023167,50167,03166,00166,60166,60516
03 feb 2023167,00168,60166,00167,90167,90928
02 feb 2023167,80169,00166,80167,30167,301.555
01 feb 2023167,70168,00167,00167,80167,801.277
31 gen 2023167,40167,73165,80167,40167,401.397
30 gen 2023167,80167,09166,40166,50166,50483
27 gen 2023167,80167,60166,80167,30167,30281
26 gen 2023167,30169,20167,40168,40168,40471
25 gen 2023168,70167,60166,40167,40167,40371
24 gen 2023170,00170,40167,40167,90167,901.028
23 gen 2023170,20170,40168,40170,30170,30766
20 gen 2023168,60169,20168,40169,30169,30412
19 gen 2023170,10168,80167,68168,80168,801.422
18 gen 2023170,20170,80169,40169,40169,40266
17 gen 2023170,10171,00169,80170,10170,10272
16 gen 2023168,90170,00169,20170,10170,10411
13 gen 2023168,60169,60168,54168,90168,90450
12 gen 2023171,10171,00167,80168,70168,70597
11 gen 2023170,40171,80170,20171,70171,70506
10 gen 2023171,90172,40171,00171,50171,50811
09 gen 2023171,30172,60171,60171,80171,80305
06 gen 2023171,50171,80170,80171,10171,10337
05 gen 2023171,50171,43170,80170,60170,60365
04 gen 2023171,80172,60170,80171,80171,80496
03 gen 2023171,70172,20171,00171,40171,40923
30 dic 2022172,50172,00171,00172,40172,40175
29 dic 2022171,80173,00171,60171,90171,90413
28 dic 2022172,10171,60169,60171,70171,70627
23 dic 2022172,00173,40172,20173,30173,30285
22 dic 2022174,20173,40171,20171,10171,10284
21 dic 2022172,60174,60172,20174,00174,00456
20 dic 2022171,50174,60171,60171,60171,601.000
19 dic 2022168,90170,80169,60170,80170,80936
16 dic 2022168,40168,60167,00167,30167,30563
15 dic 2022171,70170,01168,60169,00169,00321
14 dic 2022173,40172,22169,40171,90171,90498
13 dic 2022173,60174,40172,20173,10173,10341
12 dic 2022173,90173,20173,00172,50172,5064
09 dic 2022174,10174,80174,00172,90172,90451
08 dic 2022172,50174,60172,60174,70174,70289
07 dic 2022173,40173,00172,00172,80172,80255
06 dic 2022174,60174,60172,80172,50172,50157
05 dic 2022173,80174,01173,20173,50173,50255
02 dic 2022174,10175,00173,60174,00174,0052
01 dic 2022174,90175,80173,60174,50174,50189
30 nov 2022173,10175,00172,40173,80173,80912
29 nov 2022175,20174,80173,20173,70173,70387
28 nov 2022175,20174,80174,40175,10175,1093
25 nov 2022175,50175,80175,20174,80174,8027
24 nov 2022175,70175,40174,60175,60175,6046
23 nov 2022176,00175,60174,80175,00175,00172
22 nov 2022176,00176,00174,27175,30175,30847
21 nov 2022175,20176,60175,40175,50175,50414
18 nov 2022173,80175,60173,00175,30175,30338
17 nov 2022172,40175,00172,40174,70174,70336
16 nov 2022174,00174,00171,97171,80171,80138
15 nov 2022173,80174,33173,30173,70173,701.579
14 nov 2022172,40174,40173,00172,80172,801.118
11 nov 2022174,20173,16171,20172,50172,50704
10 nov 2022171,50174,20170,77174,60174,60150
09 nov 2022172,90175,20170,60171,50171,50966
08 nov 2022170,90174,00170,20173,80173,80510
07 nov 2022170,50176,00166,80171,00171,00532
04 nov 2022139,90139,00137,20136,90136,90566
03 nov 2022144,50140,80138,20139,30139,30451
02 nov 2022146,10144,40143,20144,20144,201.004
*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...