Italia markets close in 42 minutes

Fielmann Group AG (0MG1.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,75-0,42 (-0,90%)
In data: 03:12PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202447,0547,1046,4546,7546,751.368
07 mag 202447,6347,7046,7047,1747,17110
03 mag 202446,5047,2046,4547,2247,22722
02 mag 202445,0346,7045,3046,3046,30106.249
01 mag 202443,5843,5843,5843,5843,58-
30 apr 202444,4545,3543,0043,5843,581.508
29 apr 202443,2243,3543,0043,1743,178.249
26 apr 202442,4043,1042,5542,9042,90853
25 apr 202442,8543,0542,1542,5542,551.019
24 apr 202442,8543,1542,8542,8042,802.036
23 apr 202442,2542,8042,4042,6042,60353
22 apr 202442,1042,4042,0042,2042,201.303
19 apr 202441,8841,9541,7041,9241,921.840
18 apr 202441,8342,0541,6441,5841,581.725
17 apr 202441,3842,0541,5041,5341,531.719
16 apr 202441,4741,7541,4041,5841,58795
15 apr 202441,8342,1041,7041,8341,831.850
12 apr 202441,9242,1041,6541,8841,883.895
11 apr 202441,6742,1541,9041,8341,833.503
10 apr 202441,4741,8041,2041,6341,634.873
09 apr 202441,8841,9541,6541,7241,721.545
08 apr 202442,1042,3541,9542,1042,10983
05 apr 202442,0042,3042,1042,0542,054.852
04 apr 202442,1042,4042,0242,2042,203.454
03 apr 202442,2042,2041,7542,0042,0084.421
02 apr 202442,3542,6042,1042,1542,151.739
28 mar 202442,6842,6842,3842,4042,401.905
27 mar 202442,4642,8842,3042,5042,5082.714
26 mar 202442,4242,7642,3242,3142,312.242
25 mar 202441,7842,4841,6842,4042,4031.950
22 mar 202442,1742,0241,6442,1142,11218
21 mar 202441,9842,2041,8442,0142,014.235
20 mar 202441,6842,0841,5841,8041,801.167
19 mar 202442,1542,0641,8641,9441,941.879
18 mar 202442,2342,4241,9842,2942,294.340
15 mar 202442,5042,6242,2042,3742,375.183
14 mar 202442,6242,6242,2642,1542,15838
13 mar 202442,8743,0042,4242,6842,683.354
12 mar 202441,9042,8641,7442,8942,894.754
11 mar 202441,1241,9441,0641,9241,923.668
08 mar 202441,1841,4040,9541,0041,002.377
07 mar 202441,1241,2440,9441,2141,214.154
06 mar 202442,0141,9641,4441,5541,553.313
05 mar 202441,9241,9841,5441,5741,571.764
04 mar 202442,2742,4641,9842,2142,212.681
01 mar 202443,7743,8842,2642,4842,48127.245
29 feb 202444,0244,6843,6043,9343,9316.426
28 feb 202443,5044,0843,4443,7143,713.659
27 feb 202443,6543,5842,4443,4843,48962
26 feb 202443,7743,9043,5443,7143,712.575
23 feb 202444,1043,9243,7743,8143,815.165
22 feb 202443,9744,2443,5044,0444,041.066
21 feb 202443,5044,1243,5043,6943,699.340
20 feb 202444,1243,8643,3243,9343,939.487
19 feb 202444,1244,3243,7444,3044,3072.923
16 feb 202443,3444,7743,6544,3044,3014.578
15 feb 202444,5144,7043,4043,9543,953.268
14 feb 202443,8744,6444,4044,4944,491.709
13 feb 202444,6544,5843,3043,5443,543.692
12 feb 202444,0844,7644,2044,3244,321.119
09 feb 202444,6144,5643,8044,3644,369.330
08 feb 202445,2745,5044,4044,4744,474.630
07 feb 202445,0845,5245,1245,3345,332.383
06 feb 202445,1445,4045,0845,1645,162.807
05 feb 202445,3145,5445,0045,4145,413.731
02 feb 202446,0945,8845,0045,7045,702.486
01 feb 202448,4148,1045,6045,9845,986.071
31 gen 202448,0448,3648,1248,2248,222.095
30 gen 202448,0848,6048,3948,5548,55322
29 gen 202447,7547,9847,5047,8347,83892
26 gen 202447,4047,8747,3447,7347,7351.848
25 gen 202447,1747,2246,9047,2447,24402
24 gen 202447,4647,4447,2047,4847,481.267
23 gen 202448,2448,1647,1647,2047,203.635
22 gen 202448,1448,6047,9648,3848,381.794
19 gen 202448,2248,3847,8647,9547,953.403
18 gen 202447,2048,1647,4447,9347,932.193
17 gen 202447,4447,6446,6246,8346,8322.429
16 gen 202448,0048,0047,6847,7147,7130.912
15 gen 202448,3248,6648,0248,5948,592.916
12 gen 202447,5248,5247,3648,1248,121.059
11 gen 202447,3047,9447,3047,2047,20739
10 gen 202448,1048,1047,0247,3047,3013.710
09 gen 202447,7948,1847,0647,5847,584.692
08 gen 202446,8147,6646,4247,2247,223.007
05 gen 202446,4646,9046,3646,5446,541.657
04 gen 202446,6846,9846,5246,8146,812.120
03 gen 202447,3247,3446,5046,6846,684.877
02 gen 202448,8348,9847,3847,6547,653.317
29 dic 202348,6948,9048,6448,7948,79286
28 dic 202348,6148,9648,6648,7948,79883
27 dic 202348,2048,8248,2848,7148,711.342
22 dic 202348,6148,6247,2048,3848,3841.507
21 dic 202349,3749,0448,4649,0349,03526
20 dic 202349,0949,1847,6248,8548,853.594
19 dic 202349,3850,4548,9449,4449,444.996
18 dic 202348,9049,3648,4049,2249,223.803
15 dic 202348,2449,3448,5649,1349,136.688
14 dic 202348,6749,4848,3048,9848,985.397
13 dic 202347,4448,1847,7847,7347,73907
*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...