Mail

0KCD.IL - Solaria Energía y Medio Ambiente, S.A.

IOB - IOB Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mag 2023	13,24	13,24	12,64	12,70	12,70	217.157
30 mag 2023	14,02	13,94	13,28	13,46	13,46	42.481
26 mag 2023	14,14	13,96	13,66	13,85	13,85	318.506
25 mag 2023	14,42	14,13	13,83	13,86	13,86	43.260
24 mag 2023	14,68	14,40	13,91	14,05	14,05	51.464
23 mag 2023	14,45	14,68	14,28	14,64	14,64	30.683
22 mag 2023	14,30	14,52	14,27	14,38	14,38	30.851
19 mag 2023	14,40	14,47	14,35	14,41	14,41	102.085
18 mag 2023	15,06	14,60	14,30	14,37	14,37	41.772
17 mag 2023	14,68	14,68	14,45	14,49	14,49	58.879
16 mag 2023	14,97	15,01	14,68	14,84	14,84	43.415
15 mag 2023	14,30	14,95	14,57	14,87	14,87	120.282
12 mag 2023	14,20	14,60	14,10	14,59	14,59	187.648
11 mag 2023	14,23	14,93	14,24	14,65	14,65	84.027
10 mag 2023	14,05	14,35	13,85	14,19	14,19	256.492
09 mag 2023	14,30	14,32	13,84	14,02	14,02	945.844
05 mag 2023	14,44	14,80	14,41	14,58	14,58	346.922
04 mag 2023	13,78	14,23	13,40	14,19	14,19	170.689
03 mag 2023	14,15	14,17	13,39	13,52	13,52	798.354
02 mag 2023	14,45	14,47	13,99	14,01	14,01	55.738
28 apr 2023	14,70	14,60	14,10	14,37	14,37	67.486
27 apr 2023	14,35	14,45	14,18	14,34	14,34	103.306
26 apr 2023	14,76	14,66	14,20	14,24	14,24	24.478
25 apr 2023	15,11	15,03	14,46	14,63	14,63	417.558
24 apr 2023	15,26	15,45	15,02	15,28	15,28	24.568
21 apr 2023	15,35	15,29	15,06	15,32	15,32	794.262
20 apr 2023	15,60	15,45	15,11	15,36	15,36	173.667
19 apr 2023	15,25	15,40	15,15	15,16	15,16	28.220
18 apr 2023	15,73	15,74	15,26	15,37	15,37	61.144
17 apr 2023	15,60	15,92	15,52	15,76	15,76	101.233
14 apr 2023	15,92	16,10	15,60	15,64	15,64	49.563
13 apr 2023	16,18	16,03	15,70	15,81	15,81	14.505
12 apr 2023	15,85	16,10	15,75	15,93	15,93	71.767
11 apr 2023	16,43	16,26	15,87	16,10	16,10	36.583
06 apr 2023	16,20	16,30	15,99	16,07	16,07	43.704
05 apr 2023	16,48	16,22	15,93	16,17	16,17	114.538
04 apr 2023	16,05	16,26	15,97	15,98	15,98	117.806
03 apr 2023	16,60	16,71	16,02	16,33	16,33	144.203
31 mar 2023	16,72	16,67	16,18	16,45	16,45	37.863
30 mar 2023	15,59	16,58	15,59	16,35	16,35	91.652
29 mar 2023	15,40	15,52	15,18	15,25	15,25	39.834
28 mar 2023	15,97	16,02	15,32	15,37	15,37	188.482
27 mar 2023	15,90	16,14	15,94	15,99	15,99	156.782
24 mar 2023	16,10	16,22	15,67	15,83	15,83	84.180
23 mar 2023	16,28	16,38	16,11	16,26	16,26	131.117
22 mar 2023	16,68	16,53	16,18	16,33	16,33	201.160
21 mar 2023	16,51	16,72	16,49	16,64	16,64	84.248
20 mar 2023	16,70	16,81	16,12	16,38	16,38	102.962
17 mar 2023	17,20	17,28	16,80	16,86	16,86	174.889
16 mar 2023	17,37	17,10	16,81	17,03	17,03	31.884
15 mar 2023	17,67	17,63	16,83	17,51	17,51	192.068
14 mar 2023	17,20	17,65	17,15	17,63	17,63	64.802
13 mar 2023	17,26	17,50	16,85	17,32	17,32	114.592
10 mar 2023	17,30	17,60	17,26	17,46	17,46	100.973
09 mar 2023	17,60	17,56	17,16	17,34	17,34	51.897
08 mar 2023	17,52	17,50	17,17	17,34	17,34	97.503
07 mar 2023	17,25	17,70	17,14	17,53	17,53	117.293
06 mar 2023	17,65	17,63	16,83	17,17	17,17	73.660
03 mar 2023	17,76	17,74	17,45	17,67	17,67	47.853
02 mar 2023	17,72	17,72	17,37	17,42	17,42	54.740
01 mar 2023	17,78	17,99	17,43	17,69	17,69	48.505
28 feb 2023	17,58	17,66	16,75	17,37	17,37	104.219
27 feb 2023	17,01	17,33	17,12	17,30	17,30	108.737
24 feb 2023	17,77	17,67	17,15	17,24	17,24	126.785
23 feb 2023	17,30	17,68	16,95	17,53	17,53	181.025
22 feb 2023	17,80	17,78	17,41	17,70	17,70	89.935
21 feb 2023	17,98	17,99	17,79	17,86	17,86	58.605
20 feb 2023	17,70	18,17	17,75	17,92	17,92	40.975
17 feb 2023	18,09	17,90	17,71	17,79	17,79	132.020
16 feb 2023	17,81	18,00	17,70	17,99	17,99	53.837
15 feb 2023	17,82	18,00	17,70	17,96	17,96	97.774
14 feb 2023	18,15	18,22	17,90	18,10	18,10	40.358
13 feb 2023	18,30	18,37	18,04	18,36	18,36	124.786
10 feb 2023	18,18	18,28	17,91	18,20	18,20	256.393
09 feb 2023	18,75	18,75	18,20	18,41	18,41	39.763
08 feb 2023	18,47	18,75	18,33	18,62	18,62	86.096
07 feb 2023	18,49	18,63	18,28	18,50	18,50	70.236
06 feb 2023	18,91	18,65	18,28	18,27	18,27	118.602
03 feb 2023	19,17	19,11	18,31	18,59	18,59	180.271
02 feb 2023	18,70	19,24	18,90	19,14	19,14	127.052
01 feb 2023	18,87	19,00	18,73	18,97	18,97	416.268
31 gen 2023	18,65	18,87	18,45	18,67	18,67	112.838
30 gen 2023	18,94	18,99	18,51	18,56	18,56	162.166
27 gen 2023	19,70	19,69	18,67	19,00	19,00	146.990
26 gen 2023	19,41	19,70	19,33	19,55	19,55	644.020
25 gen 2023	19,45	19,65	19,26	19,42	19,42	38.905
24 gen 2023	19,23	19,48	19,24	19,24	19,24	19.648
23 gen 2023	19,50	19,49	19,10	19,42	19,42	178.483
20 gen 2023	19,57	19,50	19,15	19,35	19,35	167.277
19 gen 2023	19,98	19,84	19,08	19,29	19,29	174.335
18 gen 2023	19,86	20,34	19,60	19,82	19,82	120.509
17 gen 2023	19,40	19,88	19,07	19,75	19,75	122.778
16 gen 2023	19,86	19,60	19,05	19,20	19,20	43.690
13 gen 2023	19,41	19,75	19,34	19,34	19,34	82.460
12 gen 2023	19,17	19,44	19,00	19,19	19,19	49.510
11 gen 2023	18,49	19,09	18,32	18,84	18,84	110.108
10 gen 2023	18,25	18,53	17,94	18,33	18,33	50.093
09 gen 2023	17,45	18,28	17,65	18,13	18,13	467.628
06 gen 2023	17,27	17,28	16,84	17,19	17,19	14.119
05 gen 2023	17,20	17,45	17,01	17,17	17,17	143.722
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...