Italia markets closed

Pfeiffer Vacuum Technology AG (0FQR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
173,50-0,50 (-0,29%)
Alla chiusura: 05:50PM GMT
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2022173,20174,01173,20173,50173,50275
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
01 nov 2022143,80146,80144,79145,50145,50191
31 ott 2022148,60148,80142,00142,80142,80739
28 ott 2022144,60148,60144,22149,00149,00161
27 ott 2022146,10145,80144,80145,20145,2010
26 ott 2022142,70144,64143,80145,00145,0046
25 ott 2022140,30142,80138,00142,10142,1063
24 ott 2022137,40140,80134,80139,90139,90362
21 ott 2022135,60134,98133,68134,70134,70352
20 ott 2022138,70135,80134,60135,70135,70297
19 ott 2022141,10142,00138,20138,90138,90477
18 ott 2022136,20143,20140,00140,70140,70305
17 ott 2022129,20128,60127,40127,90127,901.010
14 ott 2022129,30128,00128,00128,90128,9027
13 ott 2022126,70128,00125,64128,40128,403.556
12 ott 2022127,60128,40126,97127,60127,602.187
11 ott 2022127,90127,00126,86127,30127,301.490
10 ott 2022128,20128,20127,16127,60127,60653
07 ott 2022128,10128,00127,87127,90127,9016
06 ott 2022127,60128,38127,83128,80128,8072
05 ott 2022128,10128,04126,97127,70127,70520
04 ott 2022138,20131,69127,60128,40128,402.135
03 ott 2022125,40129,20124,60128,60128,60297
30 set 2022124,70127,80124,80127,70127,70438
29 set 2022126,30125,20124,72124,80124,8026
28 set 2022123,40126,20123,40126,00126,001.795
27 set 2022127,10127,20125,20126,00126,00193
26 set 2022123,70127,80122,92126,70126,701.657
23 set 2022124,70124,80121,20123,40123,402.960
22 set 2022126,90127,20127,20124,70124,70128
21 set 2022126,70128,80127,80127,70127,70520
20 set 2022129,70128,40126,60128,50128,5016
16 set 2022126,30125,60124,60125,30125,30117
15 set 2022128,70128,40126,40126,90126,90796
14 set 2022132,30129,80126,60128,40128,40202
13 set 2022133,50133,00129,40129,70129,70450
12 set 2022132,80135,80132,59134,00134,00258
09 set 2022130,60132,00131,00130,90130,90110
08 set 2022127,50130,00127,79130,50130,50228
07 set 2022128,40127,80127,23127,10127,10253
06 set 2022129,10129,20127,94129,00129,0084
05 set 2022129,20129,00128,48128,70128,70138
02 set 2022130,20131,20130,20130,40130,4073
01 set 2022131,70130,80129,80129,70129,70282
31 ago 2022135,80135,10131,80132,00132,00257
30 ago 2022137,60136,64135,60135,80135,80133
26 ago 2022141,60145,20136,60136,90136,90187
25 ago 2022139,40141,80139,20141,90141,90275
24 ago 2022137,80139,20137,80139,50139,5020
23 ago 2022137,70138,60138,60138,00138,006
22 ago 2022140,00138,20136,00137,70137,70564
19 ago 2022140,90141,60140,40139,90139,90205
18 ago 2022142,10141,80141,20141,20141,20167
17 ago 2022144,40142,67142,60142,50142,5032
16 ago 2022142,00145,20142,00143,80143,80591
15 ago 2022141,20142,60141,40141,80141,8061
12 ago 2022142,10140,42139,60140,60140,60164
11 ago 2022140,80140,00138,00141,50141,5040
10 ago 2022137,30140,40137,60140,90140,90309
09 ago 2022140,90141,00137,80137,40137,40231
08 ago 2022143,10142,80141,20140,30140,3058
05 ago 2022143,70145,60140,60140,30140,30158
04 ago 2022142,40143,80143,21144,60144,60120
03 ago 2022145,90146,20142,00142,30142,30307
02 ago 2022154,70146,82143,80145,70145,702.302
01 ago 2022154,80154,20153,80153,90153,9052
29 lug 2022151,10154,80152,77154,00154,00346
28 lug 2022152,40151,76150,60150,70150,70147
27 lug 2022151,80151,80151,16151,30151,3042
26 lug 2022150,20153,20150,39151,40151,40203
25 lug 2022149,80151,60149,40150,70150,70438
22 lug 2022147,80150,60148,40149,50149,5071
21 lug 2022145,40147,60147,00147,40147,4065
20 lug 2022141,10145,60140,20145,10145,102.750
19 lug 2022141,00140,40135,00139,50139,501.189
18 lug 2022143,30143,06141,00140,70140,701.547
15 lug 2022146,10145,20140,20144,00144,00116
*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...