Italia markets closed

Ceconomy AG (0MPM.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1760+0,0600 (+2,84%)
Alla chiusura: 04:03PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20242,13202,19202,13202,17602,176012.077
22 apr 20242,10402,14602,10402,11602,116041.190
19 apr 20242,22702,16002,09002,09402,094036.334
18 apr 20242,20402,25802,20602,22902,229023.497
17 apr 20242,14802,26202,17602,20502,2050119.344
16 apr 20242,10402,14402,08602,14602,146048.048
15 apr 20242,12002,15602,10602,14302,143035.210
12 apr 20242,19402,21002,12202,11502,115072.060
11 apr 20242,07402,21002,04402,18002,1800246.418
10 apr 20242,00402,16602,00602,07402,074092.029
09 apr 20241,95101,99101,93201,99601,9960100.625
08 apr 20241,89901,95901,89901,93301,93308.589
05 apr 20241,92401,94401,89021,90051,900518.854
04 apr 20241,90651,94701,91101,94151,941533.245
03 apr 20241,86401,90601,83801,90901,909024.111
02 apr 20241,86801,89501,85901,87601,876019.155
28 mar 20241,86301,87501,85301,87151,871542.649
27 mar 20241,83901,88301,84101,86551,865542.951
26 mar 20241,77601,84001,79171,82701,8270104.508
25 mar 20241,71551,78501,67301,76351,763526.048
22 mar 20241,72751,73001,70001,71201,712019.558
21 mar 20241,74651,77401,73401,74051,740525.871
20 mar 20241,77101,79701,75001,75601,756062.870
19 mar 20241,81051,82701,76301,77951,779583.234
18 mar 20241,86901,87101,81901,83201,832032.400
15 mar 20241,88551,92401,85801,86801,8680169.343
14 mar 20241,91951,94001,89501,91151,911538.319
13 mar 20241,93851,96901,93201,94751,947526.753
12 mar 20241,92851,96101,92701,93351,933535.732
11 mar 20241,95551,98101,90701,93001,930046.127
08 mar 20241,99652,01001,95851,96351,963532.601
07 mar 20242,02002,02601,96002,00602,00607.814
06 mar 20241,99902,05602,01802,02602,026017.945
05 mar 20242,06802,04201,99102,00002,000023.164
04 mar 20242,02602,06202,02202,06202,062015.947
01 mar 20242,00802,02892,00202,02702,027010.765
29 feb 20242,01702,03001,99902,00802,008015.951
28 feb 20242,06102,05001,99402,01702,017021.178
27 feb 20242,02402,06401,99302,06002,060023.420
26 feb 20242,01802,03401,95702,01502,015015.491
23 feb 20242,04202,02602,00202,02602,026016.000
22 feb 20242,03302,05402,02602,03902,03904.688
21 feb 20242,04902,03202,02402,03502,03509.227
20 feb 20242,05102,06002,02002,04702,047022.432
19 feb 20242,03602,11802,05002,06402,064054.395
16 feb 20242,04002,06402,01602,00602,006032.176
15 feb 20242,07102,08002,04202,06302,063037.088
14 feb 20242,06002,07602,03802,06102,061042.138
13 feb 20242,05802,11402,05202,06502,065048.373
12 feb 20241,99752,09001,99302,04402,044083.266
09 feb 20242,19102,13601,99202,01002,010075.427
08 feb 20242,11202,14202,09402,11402,114033.887
07 feb 20242,19202,19802,09992,11302,113042.884
06 feb 20242,18702,18602,13002,18402,184019.197
05 feb 20242,20902,21802,18452,18302,183012.114
02 feb 20242,23502,27802,20402,20502,205020.591
01 feb 20242,26202,27402,21602,22402,224046.323
31 gen 20242,27702,29202,24802,27402,27408.822
30 gen 20242,33202,33002,28402,28502,285016.949
29 gen 20242,47302,45202,33002,32402,324014.469
26 gen 20242,46802,48402,41402,46902,469034.937
25 gen 20242,44002,50802,42402,46302,463050.033
24 gen 20242,39602,43992,37802,42802,428013.861
23 gen 20242,37702,40402,33802,39102,391012.268
22 gen 20242,33802,37212,31592,36702,367015.455
19 gen 20242,31102,34402,30802,31702,317021.693
18 gen 20242,26902,30602,24402,29302,293063.321
17 gen 20242,27302,27202,22572,26002,260025.123
16 gen 20242,33602,34002,29002,30702,307045.328
15 gen 20242,35602,40202,32402,33202,332027.460
12 gen 20242,41402,47402,39802,39702,397020.106
11 gen 20242,38402,42402,38002,41002,410049.111
10 gen 20242,50402,51002,37202,39202,392017.431
09 gen 20242,51902,55002,48802,52202,5220143.690
08 gen 20242,45902,50002,38602,50302,5030265.496
05 gen 20242,36302,48332,37602,46202,462037.536
04 gen 20242,26402,36602,25402,35802,358053.007
03 gen 20242,38602,34802,26402,28202,282046.043
02 gen 20242,48902,49402,38202,38702,38703.104
29 dic 20232,45802,48002,45002,46702,467026.377
28 dic 20232,44602,46802,39402,44502,445061.279
27 dic 20232,37302,45602,34602,43802,438024.415
22 dic 20232,33402,42802,32002,37302,373013.891
21 dic 20232,32102,35002,26802,33302,333034.792
20 dic 20232,26202,43002,27402,36002,360084.018
19 dic 20232,05202,29202,05002,27202,2720286.733
18 dic 20232,27702,15602,02802,05902,0590168.045
15 dic 20232,26202,37602,27002,28102,2810250.322
14 dic 20232,12902,28402,04602,26002,260015.399
13 dic 20232,23702,24402,05802,05802,058017.977
12 dic 20232,26802,29002,23202,23402,234029.259
11 dic 20232,26802,28802,24802,27302,273062.709
08 dic 20232,27002,37202,30202,31202,3120151.328
07 dic 20232,30302,30202,24802,27702,277021.630
06 dic 20232,27402,32002,25002,31302,3130127.015
05 dic 20232,19502,28002,18602,27102,2710115.925
04 dic 20232,20902,26402,19802,20202,202097.684
01 dic 20232,23002,24402,17202,21702,2170125.260
30 nov 20232,25902,29402,19592,20002,2000164.394
29 nov 20232,17602,29202,17802,26302,2630110.426
*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...