Italia markets closed

Pernod Ricard SA (0HAT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
149,98+0,62 (+0,42%)
Alla chiusura: 04:57PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024150,45152,20148,45149,98149,9847.351
27 mar 2024149,68150,50147,75149,35149,35216.376
26 mar 2024146,93149,22145,50148,93148,93149.549
25 mar 2024148,15149,05144,75146,27146,27142.615
22 mar 2024147,35148,65147,10147,90147,90149.027
21 mar 2024149,88150,70145,25147,38147,38186.147
20 mar 2024146,20146,90144,05146,48146,48143.338
19 mar 2024148,93149,90147,10147,77147,77361.724
18 mar 2024151,35152,45148,30148,63148,63230.909
15 mar 2024152,45153,45151,35152,02152,02361.164
14 mar 2024152,10155,35151,70152,18152,18275.427
13 mar 2024150,57152,05149,90151,40151,40266.246
12 mar 2024152,25152,60150,15151,07151,07183.453
11 mar 2024150,00151,10149,05150,55150,55121.227
08 mar 2024151,20150,80149,40149,93149,93248.496
07 mar 2024150,73152,00148,00150,85150,85685.807
06 mar 2024154,05154,40150,85151,13151,13825.831
05 mar 2024156,45155,70153,40153,88153,88158.372
04 mar 2024155,52156,00153,35154,13154,13219.570
01 mar 2024160,00156,06153,60155,52155,52172.061
29 feb 2024157,45158,43154,52155,27155,27627.852
28 feb 2024160,63161,30156,74157,05157,0599.725
27 feb 2024157,25160,93155,65159,98159,98166.637
26 feb 2024157,93158,20156,10157,23157,23557.253
23 feb 2024155,88160,35157,70158,40158,40151.144
22 feb 2024161,52160,95157,05160,18160,18185.034
21 feb 2024157,25160,55154,90158,63158,63268.356
20 feb 2024153,05158,40155,70156,35156,35536.031
19 feb 2024156,52158,10154,50157,23157,23449.578
16 feb 2024158,52161,41155,75157,43157,43149.614
15 feb 2024159,40164,51153,80158,02158,02414.828
14 feb 2024154,00155,65152,50155,02155,02178.744
13 feb 2024155,88156,65154,85155,77155,77116.976
12 feb 2024155,52156,55153,90155,13155,1389.122
09 feb 2024156,88157,85154,25154,93154,93148.702
08 feb 2024156,57158,45155,05156,82156,82143.852
07 feb 2024158,10158,85155,85156,02156,02198.764
06 feb 2024156,10157,50153,05157,30157,30424.517
05 feb 2024153,00155,85151,95155,52155,52173.725
02 feb 2024153,00155,35152,15153,52153,52123.622
01 feb 2024153,52154,30151,55152,82152,82143.337
31 gen 2024153,52153,50151,80152,88152,88173.017
30 gen 2024152,00155,35150,70153,40153,40320.018
29 gen 2024155,00157,50153,55154,60154,60382.051
26 gen 2024152,05157,30153,00156,65156,65338.676
25 gen 2024143,30145,75142,45145,15145,15313.959
24 gen 2024146,68145,00141,55144,02144,02186.441
23 gen 2024142,52143,85139,95142,50142,50118.627
22 gen 2024143,40144,57140,77140,98140,98144.588
19 gen 2024143,00145,15141,60142,43142,43760.871
18 gen 2024146,52146,75143,05143,40143,40250.544
17 gen 2024145,00148,30144,20146,30146,30243.103
16 gen 2024149,00147,70144,95147,40147,40133.176
15 gen 2024146,35148,90145,60146,93146,93311.250
12 gen 2024151,00151,85147,79148,13148,13407.051
11 gen 2024149,77152,50147,90150,90150,90387.484
10 gen 2024148,57150,10147,65148,82148,82160.408
09 gen 2024150,25150,15147,20148,38148,38164.629
08 gen 2024147,45150,05145,15149,25149,25300.214
05 gen 2024152,20148,80143,40146,88146,88544.685
04 gen 2024151,25154,80150,05152,63152,63344.314
03 gen 2024154,73156,50151,20151,82151,82299.839
02 gen 2024161,88160,55151,75155,63155,63280.459
29 dic 2023160,45160,75159,30160,00160,00113.304
28 dic 2023162,35161,60160,25160,35160,3574.282
27 dic 2023161,00162,15160,45161,40161,4092.699
22 dic 2023159,10162,05158,90161,20161,20268.528
21 dic 2023160,00162,65159,48160,52160,52266.711
20 dic 2023162,35163,70161,30161,98161,98176.921
19 dic 2023161,93163,35161,70162,25162,251.055.050
18 dic 2023161,52164,05160,65162,07162,07654.058
15 dic 2023165,20164,65160,38163,02163,02426.794
14 dic 2023158,88163,35154,75162,48162,48764.388
13 dic 2023157,15157,15154,85155,60155,60233.209
12 dic 2023156,82158,00155,75156,25156,25148.398
11 dic 2023160,00160,25156,45156,70156,70323.731
08 dic 2023159,73160,00156,60159,23159,23215.421
07 dic 2023158,52159,50157,35157,85157,8598.168
06 dic 2023162,40159,10157,05158,70158,70745.773
05 dic 2023158,88159,21157,50158,98158,98668.745
04 dic 2023158,73159,25156,50158,27158,27264.188
01 dic 2023160,52159,85156,25157,98157,98543.165
30 nov 2023154,77159,00154,60158,68158,68471.255
29 nov 2023158,35159,45155,00155,52155,52339.864
28 nov 2023161,10163,60156,60158,60158,60424.193
27 nov 2023163,82165,00162,33162,77162,77175.116
24 nov 2023163,15168,10163,00164,13164,13723.221
24 nov 20232.64 Dividendo
23 nov 2023169,10169,35166,45166,68164,04207.072
22 nov 2023166,52168,70165,00168,35165,682.183.577
21 nov 2023167,10166,90165,00166,05163,421.000.145
20 nov 2023169,10168,50165,60165,82163,20190.051
17 nov 2023168,77168,65165,75167,40164,75180.378
16 nov 2023167,30169,35166,25166,82164,18117.179
15 nov 2023170,00172,40168,10168,40165,73280.996
14 nov 2023164,82169,65163,55169,55166,861.470.054
13 nov 2023164,20166,00163,35164,45161,85229.292
10 nov 2023170,00175,40163,90165,18162,56429.898
09 nov 2023171,77175,35171,85174,48171,71221.929
08 nov 2023170,00173,10169,40172,80170,06139.823
*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...