Italia markets close in 4 hours 41 minutes

Alstom SA (0J2R.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,13+0,04 (+0,22%)
In data: 11:34AM BST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202418,1118,3217,8018,1318,1326.381
13 mag 202417,2018,1317,0018,0918,09121.281
10 mag 202416,5017,4216,4917,1117,113.517.633
09 mag 202416,5017,2216,5216,6316,632.709.278
08 mag 202415,0117,3014,5117,0117,01710.786
07 mag 202415,4015,8015,3115,6815,68409.597
03 mag 202415,5815,9315,4515,5315,5370.666
02 mag 202414,9715,7414,7815,7315,73153.698
01 mag 202414,8814,8814,8814,7914,7918.042
30 apr 202415,1115,3814,7414,7914,79110.842
29 apr 202415,0915,3915,1915,2415,2418.954
26 apr 202415,0015,2414,9915,0815,08339.729
25 apr 202415,0315,3914,8914,9514,951.108.976
24 apr 202415,3415,4314,9815,0415,041.039.994
23 apr 202415,5915,7615,1515,3715,372.178.785
22 apr 202415,3016,0614,9715,3715,371.184.533
19 apr 202414,8015,1014,7015,0115,011.019.366
18 apr 202414,5015,1714,2015,0715,07704.128
17 apr 202414,0514,4313,7914,3014,30671.331
16 apr 202414,3214,3913,6513,9313,931.312.470
15 apr 202414,3714,8114,2814,3314,33716.956
12 apr 202414,8415,0914,3514,3514,35580.777
11 apr 202414,8515,3814,7814,8814,88950.504
10 apr 202415,0415,6514,6914,8514,851.122.826
09 apr 202413,8515,4013,6814,9014,901.570.978
08 apr 202413,7814,0313,1713,9413,942.835.282
05 apr 202413,8714,1413,3713,7813,781.184.315
04 apr 202414,0014,3113,9814,0914,091.325.092
03 apr 202414,2814,2313,8614,1914,19844.574
02 apr 202414,0114,2213,7114,0814,081.659.173
28 mar 202413,8014,2713,6914,1914,19812.526
27 mar 202413,8013,8513,5213,8213,82435.684
26 mar 202413,3413,6013,0913,5613,56489.040
25 mar 202413,1713,3413,0213,2413,24451.923
22 mar 202413,3413,2012,9013,0613,062.977.466
21 mar 202413,0213,3512,9913,2113,21278.203
20 mar 202412,8512,9012,7012,8712,87342.776
19 mar 202413,0513,1812,8312,8712,871.461.817
18 mar 202412,7313,5912,3113,0613,061.854.863
15 mar 202412,0512,3111,9312,2712,271.162.513
14 mar 202411,9612,4411,8212,0312,03628.045
13 mar 202411,8112,2311,5511,8911,89689.023
12 mar 202411,9012,2311,6512,1612,16472.148
11 mar 202411,9812,0811,5611,6911,69567.880
08 mar 202411,8412,3011,8812,0312,03238.609
07 mar 202411,9512,0911,7012,0912,09374.148
06 mar 202411,7011,9811,5611,8611,86473.931
05 mar 202411,9612,1411,5411,6511,65504.900
04 mar 202412,2012,1011,9812,0912,09443.068
01 mar 202412,4912,5612,0112,0512,05458.184
29 feb 202412,3212,5012,1912,4112,412.330.587
28 feb 202412,3012,5112,1412,3812,381.247.486
27 feb 202411,5512,2611,4812,2712,271.274.108
26 feb 202411,8011,8611,5511,5711,57288.338
23 feb 202412,1711,9611,6711,7811,78440.325
22 feb 202411,9612,3111,7711,8411,84722.353
21 feb 202411,4411,9511,3711,8811,881.251.469
20 feb 202411,3511,5011,2211,4911,491.024.376
19 feb 202411,6011,7711,3511,3611,36355.191
16 feb 202411,5411,8211,4611,7111,71595.049
15 feb 202411,5011,8911,4711,5111,51640.573
14 feb 202411,1411,4311,0811,3511,35538.721
13 feb 202411,7011,5211,1911,2411,241.519.695
12 feb 202411,7011,7911,4511,5511,55665.914
09 feb 202411,5911,8111,5311,7011,70396.532
08 feb 202411,4711,7711,4311,6811,68511.744
07 feb 202411,5811,6711,3511,5111,51429.449
06 feb 202411,6011,6211,3011,5011,501.719.707
05 feb 202411,9011,9911,4411,4611,461.189.009
02 feb 202412,0312,2111,9411,9811,98582.633
01 feb 202411,5012,0311,4511,8411,84735.066
31 gen 202411,7711,9511,6011,7711,77574.602
30 gen 202411,6311,7011,4711,6611,66395.353
29 gen 202411,5811,6511,3611,6311,632.831.892
26 gen 202411,5511,7711,2911,7311,731.758.773
25 gen 202411,4911,5611,1911,3111,31645.229
24 gen 202412,1512,3110,9511,2311,232.115.202
23 gen 202411,5012,1511,5511,9211,921.414.123
22 gen 202411,3211,4911,1111,4411,44691.589
19 gen 202411,3411,4710,8411,0411,041.490.336
18 gen 202411,4011,4911,2211,3511,35443.062
17 gen 202411,2911,5111,0711,3611,361.097.320
16 gen 202411,7511,9111,2311,4111,41997.405
15 gen 202411,9912,0811,5311,8811,88644.665
12 gen 202411,8411,9511,6611,7611,76537.154
11 gen 202411,8712,0211,7311,8311,83763.627
10 gen 202412,0012,1911,6711,7211,72533.578
09 gen 202411,4411,9711,2211,9111,911.297.980
08 gen 202411,4511,3511,0411,2111,21426.592
05 gen 202411,4011,2910,9411,2311,23293.390
04 gen 202411,2011,3610,9011,2711,27682.421
03 gen 202412,0112,2410,6610,8910,892.621.601
02 gen 202412,4612,5112,0612,1012,10545.514
29 dic 202312,1712,2712,0612,1912,19292.039
28 dic 202312,2812,3012,0512,1212,12193.608
27 dic 202312,1712,3411,9312,2112,21401.051
22 dic 202312,1512,2911,9812,0312,03466.755
21 dic 202312,1512,3112,0712,2212,22497.195
20 dic 202312,1012,4712,0212,1812,18867.683
19 dic 202311,9512,3211,8812,1912,192.480.159
*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...