Italia markets closed

Sofina Société Anonyme (0G2X.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
216,20-3,90 (-1,77%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024220,10219,40214,40216,20216,20687
13 giu 2024224,20224,80219,20220,10220,10456
12 giu 2024217,40224,60217,40223,50223,50375
11 giu 2024218,00219,40216,20218,40218,404.777
10 giu 2024218,00219,40215,00217,00217,00502
07 giu 2024220,70220,80218,20220,70220,70729
06 giu 2024224,60226,40220,80221,30221,30464
05 giu 2024222,70225,40221,80224,00224,00224
04 giu 2024221,10224,00220,00223,70223,70744
03 giu 2024222,50224,60219,20220,70220,7040.728
31 mag 2024220,50223,20219,20220,90220,901.320
30 mag 2024216,80220,60215,40219,80219,80690
29 mag 2024220,70222,60216,60219,60219,601.721
28 mag 2024223,50223,80220,80223,30223,30426
24 mag 2024220,10222,40218,00221,70221,70437
23 mag 2024224,00224,40221,20220,90220,90612
22 mag 2024223,30224,60220,80222,50222,50706
21 mag 2024225,00226,80222,00223,30223,3078.681
20 mag 2024227,40226,40222,20226,20226,20230
20 mag 20243.35 Dividendo
17 mag 2024227,80228,80226,40227,60224,25634
16 mag 2024230,30232,20227,20227,40224,051.609
15 mag 2024228,10230,20226,80228,70225,332.238
14 mag 2024225,20228,40223,80228,30224,94777
13 mag 2024222,90225,20222,60222,90219,621.158
10 mag 2024220,50223,20219,00222,90219,621.063
09 mag 2024221,30223,00220,00221,30218,04441
08 mag 2024226,00226,00220,40223,30220,0148.821
07 mag 2024224,60227,60221,80224,60221,2955.783
03 mag 2024220,50224,60221,00224,00220,70728
02 mag 2024220,90223,00219,40221,10217,85710
01 mag 2024220,80220,80220,80222,30219,031.287
30 apr 2024222,30224,00218,00222,30219,037.104
29 apr 2024220,10222,80220,20220,70217,45696
26 apr 2024216,60220,20217,80218,20214,993.827
25 apr 2024216,20217,80212,80212,90209,7748.162
24 apr 2024217,60219,60215,60218,20214,992.138
23 apr 2024216,20218,20216,00217,60214,403.588
22 apr 2024212,70215,40210,40213,90210,752.372
19 apr 2024212,90213,60207,80211,80208,683.680
18 apr 2024211,00212,80209,80210,40207,302.942
17 apr 2024211,00213,20209,60210,40207,301.486
16 apr 2024216,00218,20211,00212,70209,572.396
15 apr 2024216,00219,40214,60216,20213,0225.530
12 apr 2024218,00220,20215,60218,60215,386.946
11 apr 2024219,00218,40214,40218,60215,386.586
10 apr 2024220,10222,20216,21217,00213,814.654
09 apr 2024213,50220,80212,20219,40216,176.476
08 apr 2024212,10214,40210,60212,50209,377.457
05 apr 2024212,30213,60208,40209,20206,124.702
04 apr 2024210,00212,20209,40210,60207,506.834
03 apr 2024210,00209,40206,80208,60205,534.928
02 apr 2024209,00213,00204,20210,20207,116.581
28 mar 2024205,90209,40201,60209,00205,928.771
27 mar 2024202,15205,40200,60204,90201,887.358
26 mar 2024203,55203,60200,80202,35199,373.892
25 mar 2024203,95204,60200,20200,60197,653.947
22 mar 2024201,00202,00199,90200,80197,844.957
21 mar 2024199,10203,80200,60201,05198,093.974
20 mar 2024197,50200,00198,50198,70195,785.295
19 mar 2024199,05201,00195,90200,05197,113.768
18 mar 2024202,95202,40199,10201,05198,097.121
15 mar 2024201,00204,00199,90201,85198,886.481
14 mar 2024204,75206,60201,37201,80198,833.826
13 mar 2024207,70208,80203,98203,95200,954.529
12 mar 2024206,10208,00204,60206,50203,465.422
11 mar 2024206,70209,80204,80206,70203,661.790
08 mar 2024204,15208,60202,40205,90202,873.125
07 mar 2024202,75206,20202,00204,35201,342.746
06 mar 2024203,75204,60201,40202,60199,621.865
05 mar 2024206,90208,00202,60203,35200,361.973
04 mar 2024210,00209,60205,20207,70204,643.714
01 mar 2024210,40214,00207,60208,40205,3351.554
29 feb 2024211,00213,40209,60211,60208,494.224
28 feb 2024211,00213,20207,60210,60207,503.301
27 feb 2024212,10214,80209,20212,10208,982.927
26 feb 2024212,50217,00212,80214,70211,541.959
23 feb 2024216,00215,80213,00214,70211,545.772
22 feb 2024214,30218,20214,79215,10211,932.656
21 feb 2024212,10215,40211,40213,70210,5516.103
20 feb 2024213,70216,60212,60214,50211,343.996
19 feb 2024217,60222,60213,40213,50210,366.008
16 feb 2024222,30224,20217,40217,60214,403.201
15 feb 2024220,10223,60220,39221,50218,241.843
14 feb 2024220,10220,40215,40218,20214,992.120
13 feb 2024220,90220,80214,60216,40213,211.613
12 feb 2024217,00221,60215,00220,70217,452.070
09 feb 2024217,20219,00216,00217,20214,001.560
08 feb 2024215,10219,00214,80217,60214,403.357
07 feb 2024216,00220,00215,20217,60214,401.392
06 feb 2024217,20219,20217,20218,20214,991.099
05 feb 2024220,90220,40216,00218,80215,581.609
02 feb 2024217,40222,00217,99217,80214,591.957
01 feb 2024220,90224,00217,60218,40215,193.013
31 gen 2024221,30225,00220,20222,30219,031.872
30 gen 2024226,20228,40223,00224,00220,7019.520
29 gen 2024220,70225,40218,00225,00221,694.970
26 gen 2024221,90223,60218,80219,80216,563.089
25 gen 2024218,20222,50216,40222,50219,233.540
24 gen 2024217,80218,40215,80217,00213,815.290
*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...