Italia markets closed

Mercialys SA (0IQU.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,80+0,11 (+0,98%)
Alla chiusura: 04:10PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202410,6610,8010,4810,8010,803.348
27 mar 202410,5510,7210,5010,6910,6930.360
26 mar 202410,6810,6110,2110,5510,5591.874
25 mar 202410,6810,7510,6010,7010,7035.510
22 mar 202410,4910,7310,6010,6510,6529.436
21 mar 202410,4110,6010,4210,5610,56406.145
20 mar 202410,3510,4410,3210,3210,3233.227
19 mar 202410,3110,4110,2610,3510,35406.390
18 mar 202410,2610,4210,2810,2810,2816.751
15 mar 202410,1810,3210,1210,3010,30117.638
14 mar 202410,2010,3010,1410,1810,1841.958
13 mar 202410,3210,4510,1810,1910,19294.619
12 mar 202410,4810,4810,3310,3510,3515.195
11 mar 202410,3810,4810,3210,4210,42469.171
08 mar 202410,2610,4110,2010,3810,3847.352
07 mar 202410,1310,2610,0810,2010,20423.291
06 mar 202410,0910,3110,1210,1110,1158.783
05 mar 202410,0410,1410,0010,0710,0747.646
04 mar 202410,0610,149,9910,0310,0332.784
01 mar 202410,0710,229,9910,0210,02106.519
29 feb 202410,0910,3110,0410,0610,0630.635
28 feb 202410,2810,299,9510,0210,0240.525
27 feb 202410,2010,3410,2210,2810,2855.392
26 feb 202410,2210,2810,1710,2010,2025.625
23 feb 202410,3810,4210,1810,2010,2041.081
22 feb 202410,3510,4010,2110,3510,3526.871
21 feb 202410,2010,3410,2210,2310,2322.734
20 feb 202410,4010,3910,1910,2710,2730.671
19 feb 202410,1910,4010,2610,3610,3630.881
16 feb 202410,4410,5010,1510,1610,1631.528
15 feb 202410,4910,429,8110,3910,3969.611
14 feb 202410,5210,5810,4510,5110,5149.887
13 feb 202410,6510,7310,4210,4910,4944.876
12 feb 202410,5410,6910,5710,6810,6819.575
09 feb 202410,5410,5810,4510,5210,5262.119
08 feb 202410,5010,7010,5510,5310,5347.367
07 feb 202410,4610,6010,3110,5610,56441.365
06 feb 202410,5210,5810,4610,5110,51307.656
05 feb 202410,5010,6610,5110,5310,5319.579
02 feb 202410,3910,5610,4210,5110,5144.211
01 feb 202410,5310,4210,3010,2910,2980.206
31 gen 202410,6410,6510,5510,5510,5570.899
30 gen 202410,6911,0610,5910,5910,5944.642
29 gen 202410,9711,0410,6710,7110,7137.617
26 gen 202410,9811,0410,9511,0111,0177.065
25 gen 202410,8410,9710,8310,9710,9767.661
24 gen 202410,7310,9410,7510,8310,8385.700
23 gen 202410,6910,7910,5710,6810,6884.971
22 gen 202410,5010,6810,5010,6810,68334.219
19 gen 202410,4910,5410,4110,4710,4769.211
18 gen 202410,4210,5110,3710,4510,4579.146
17 gen 202410,4410,4510,2810,4110,41180.690
16 gen 202410,3010,5310,3010,4010,4081.742
15 gen 202410,3810,5010,2510,2810,2828.356
12 gen 202410,1910,4610,1910,4110,41128.439
11 gen 202410,2710,3810,1510,1410,14159.034
10 gen 20249,9210,209,9510,1510,1551.401
09 gen 202410,0010,029,929,959,9524.756
08 gen 20249,9710,069,8810,0310,0335.838
05 gen 202410,0610,039,879,999,9914.205
04 gen 20249,8810,069,9410,0210,0217.234
03 gen 20249,989,999,869,909,9030.234
02 gen 20249,9710,049,949,989,9838.422
29 dic 20239,9710,019,949,979,9736.080
28 dic 20239,9510,049,949,979,9712.696
27 dic 20239,8410,009,849,979,9737.047
22 dic 20239,679,859,659,829,8247.407
21 dic 20239,649,699,559,699,6918.764
20 dic 20239,579,699,579,629,6245.850
19 dic 20239,329,599,319,589,5865.407
18 dic 20239,269,319,159,229,2269.944
15 dic 20239,229,399,249,279,2755.449
14 dic 20238,999,379,159,289,2853.456
13 dic 20238,858,998,858,948,9443.356
12 dic 20238,958,998,848,888,8844.867
11 dic 20239,179,208,978,968,9626.484
08 dic 20239,129,299,109,169,1626.806
07 dic 20239,109,178,999,149,1421.699
06 dic 20239,059,178,989,139,1345.771
05 dic 20238,999,138,939,069,06525.879
04 dic 20238,979,098,908,958,9524.477
01 dic 20239,019,028,819,019,01305.933
30 nov 20238,709,078,708,958,951.805.683
29 nov 20238,658,778,678,728,7278.448
28 nov 20238,638,658,528,648,6479.857
27 nov 20238,558,658,568,598,5910.313
24 nov 20238,588,658,558,598,5926.562
23 nov 20238,508,578,488,568,5634.284
22 nov 20238,358,528,308,498,4912.592
21 nov 20238,638,668,338,388,3826.658
20 nov 20238,608,698,558,578,5756.173
17 nov 20238,378,638,388,588,5846.169
16 nov 20238,418,528,358,368,3621.619
15 nov 20238,498,588,388,438,4389.866
14 nov 20238,158,558,118,538,5395.644
13 nov 20238,278,298,138,158,1528.491
10 nov 20238,248,238,148,248,2452.639
09 nov 20238,208,318,208,268,2630.322
08 nov 20238,158,288,118,238,2320.603
07 nov 20238,288,268,128,178,1742.867
*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...