Italia Markets open in 7 hrs 13 mins

Pfeiffer Vacuum Technology AG (0FQR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
152,21+0,61 (+0,40%)
Alla chiusura: 05:51PM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 2023------
08 dic 2023151,50152,40151,60151,40151,40228
07 dic 2023151,70151,80151,40151,60151,60357
06 dic 2023150,70151,80151,00150,80150,80364
05 dic 2023150,50151,00150,40150,50150,501.057
04 dic 2023150,70151,02150,40150,80150,80606
01 dic 2023151,20153,60150,80151,40151,40390
30 nov 2023151,90151,40150,80150,90150,90937
29 nov 2023150,90152,00151,60151,50151,5048
28 nov 2023151,70151,40151,00151,70151,7093
27 nov 2023152,30152,60151,40151,90151,90563
24 nov 2023152,20152,40151,60151,90151,9012
23 nov 2023152,00152,40152,00151,50151,5074
22 nov 2023152,00152,40151,80152,20152,20215
21 nov 2023152,50152,56151,60152,20152,20479
20 nov 2023152,20152,80152,20152,00152,00222
17 nov 2023152,00153,00152,38152,10152,10397
16 nov 2023151,50152,03150,85152,00152,00338
15 nov 2023150,90152,40151,20150,70150,70201
14 nov 2023150,40150,80150,20150,30150,30141
13 nov 2023150,40150,97150,20150,40150,40241
10 nov 2023150,40150,60150,00150,40150,402.677
09 nov 2023150,40150,60149,99150,30150,301.149
08 nov 2023150,50150,60149,99150,40150,40290
07 nov 2023151,70151,60150,00150,50150,501.215
06 nov 2023151,50153,40151,33151,70151,70388
03 nov 2023147,70151,80148,21151,30151,301.676
02 nov 2023146,50148,00147,17147,40147,404.892
01 nov 2023146,10146,40146,07146,10146,103.082
31 ott 2023146,10146,14145,80146,20146,209.430
30 ott 2023146,20146,25145,79146,30146,3013.892
27 ott 2023145,90146,60146,00146,10146,10318
26 ott 2023146,10146,20145,60146,00146,00357
25 ott 2023146,60146,20145,80145,90145,90228
24 ott 2023145,70146,89146,37146,60146,609.557
23 ott 2023146,20146,00145,60145,50145,50595
20 ott 2023146,20146,40145,80146,30146,306.982
19 ott 2023146,30146,40145,97146,40146,40314
18 ott 2023146,40146,60145,99146,40146,40138
17 ott 2023146,20146,40146,17146,30146,3013.207
16 ott 2023146,30146,40146,00146,10146,107.610
13 ott 2023146,10146,60146,17146,20146,2014.344
12 ott 2023146,40146,60146,00146,60146,6011.796
11 ott 2023146,50146,60146,18146,50146,506.928
10 ott 2023146,50146,80146,20147,10147,106.902
09 ott 2023146,30146,60146,00146,20146,206.744
06 ott 2023146,10146,61146,20146,30146,30467
05 ott 2023146,70146,99145,97146,60146,608.298
04 ott 2023147,20147,20146,77147,00147,0014.774
03 ott 2023146,90147,60146,80147,30147,3010.907
02 ott 2023146,70147,60146,60146,70146,7016.282
29 set 2023146,80147,40146,38146,90146,907.045
28 set 2023146,40146,75146,19146,50146,5014.868
27 set 2023145,70146,40145,60145,80145,805.355
26 set 2023147,30147,00145,20146,90146,9013.097
25 set 2023147,30147,80146,97147,40147,402.152
22 set 2023147,40148,00147,59147,70147,7016.681
21 set 2023148,20148,00147,20147,40147,4028.503
20 set 2023147,70148,56147,80148,20148,201.600
19 set 2023147,50148,20147,40147,70147,70784
18 set 2023147,80147,84147,39147,80147,808.976
15 set 2023147,70148,40147,59148,10148,101.803
14 set 2023147,40147,80147,00147,30147,30526
13 set 2023146,80147,60147,01147,60147,604.364
12 set 2023146,80147,03146,60146,80146,807.091
11 set 2023146,90147,20146,80147,00147,006.460
08 set 2023147,30147,60146,60147,20147,2011.748
07 set 2023147,80147,60146,80147,00147,0017.771
06 set 2023147,10148,00147,51147,70147,702.550
05 set 2023147,30147,74147,20147,80147,807.645
04 set 2023146,80147,60146,80146,80146,80117
01 set 2023146,90147,20146,60146,30146,302.352
31 ago 2023146,70147,40146,99147,00147,001.957
30 ago 2023147,10147,40145,40146,50146,501.507
29 ago 2023147,30147,60147,20147,50147,501.385
25 ago 2023147,20148,00146,60147,00147,00682
24 ago 2023146,90147,60146,60147,40147,40767
23 ago 2023147,70148,20146,80146,70146,70998
22 ago 2023148,20148,20147,80148,30148,30157
21 ago 2023147,90147,80147,59147,80147,801.578
18 ago 2023148,30148,40147,93148,10148,102.816
17 ago 2023148,40148,54147,40147,90147,908.431
16 ago 2023148,80148,63148,20148,60148,6012.626
15 ago 2023148,70149,00148,38148,60148,601.239
14 ago 2023149,10149,00148,20148,90148,901.426
11 ago 2023149,30149,50148,40149,20149,2016.547
10 ago 2023150,50149,80148,80149,00149,00977
09 ago 2023150,00150,60149,60150,70150,70101
08 ago 2023150,40150,20149,00149,40149,401.471
07 ago 2023150,40150,20150,00150,30150,30756
04 ago 2023151,10150,80150,00150,90150,901.440
03 ago 2023150,40151,40150,00150,70150,70311
02 ago 2023150,20150,60149,80150,10150,10997
01 ago 2023150,40151,60148,40150,60150,601.624
31 lug 2023150,00150,60150,40149,90149,90604
28 lug 2023150,30151,20150,00151,00151,001.642
27 lug 2023149,30151,00150,20150,30150,30907
26 lug 2023149,30149,60149,20149,30149,30654
25 lug 2023149,30149,60149,20149,40149,40659
24 lug 2023149,60149,40149,00149,50149,50248
*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...