Italia markets open in 3 hours 33 minutes

Ceconomy AG (0MPM.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3790-0,0160 (-0,67%)
Alla chiusura: 05:59PM GMT
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20232,36902,40002,32002,37902,3790110.554
03 feb 20232,37002,39992,28802,39502,395066.117
02 feb 20232,26202,42202,31802,40102,401089.920
01 feb 20232,21102,26602,20402,22902,229068.452
31 gen 20232,23302,25402,23002,24202,2420123.428
30 gen 20232,26102,26602,21202,25602,2560101.469
27 gen 20232,25202,28402,24002,26902,2690103.872
26 gen 20232,21102,27602,24402,24602,246053.960
25 gen 20232,21102,21402,18602,21502,2150152.711
24 gen 20232,21002,23802,20602,20302,203049.433
23 gen 20232,17102,25602,18002,21702,217054.595
20 gen 20232,13502,15602,12802,15702,157061.600
19 gen 20232,14902,14402,09402,11702,1170274.985
18 gen 20232,15602,19802,12402,16402,164063.487
17 gen 20232,13902,14802,11602,13402,134031.758
16 gen 20232,12002,15402,09402,13302,133035.968
13 gen 20232,15202,17002,11222,12202,122080.544
12 gen 20232,14702,17802,14002,14402,1440141.954
11 gen 20232,07002,17802,10202,15202,152093.516
10 gen 20232,12202,13202,05422,05502,055064.102
09 gen 20232,07002,12602,07192,11702,117082.142
06 gen 20232,07602,05201,98402,04602,0460198.692
05 gen 20232,12202,17202,04202,04102,0410108.822
04 gen 20232,10402,12802,08202,11702,1170142.425
03 gen 20231,98952,10202,00032,09802,0980155.449
30 dic 20221,92001,88901,87201,87101,871023.006
29 dic 20221,83451,90101,81801,89201,892042.381
28 dic 20221,91551,88001,85001,84851,848573.867
23 dic 20221,71451,78001,72361,74451,744558.318
22 dic 20221,76751,78901,71101,71851,718563.471
21 dic 20221,72601,78101,74201,75751,757549.327
20 dic 20221,68851,72801,67701,71401,7140144.091
19 dic 20221,69701,73101,68201,69451,6945697.919
16 dic 20221,70351,73201,66201,71501,71501.003.882
15 dic 20221,91801,94001,76701,79801,7980364.723
14 dic 20222,11102,12802,00802,03002,030069.684
13 dic 20222,09602,19002,08002,13602,136070.558
12 dic 20222,14902,15602,09202,10502,105062.643
09 dic 20222,17702,18202,10202,17302,173097.786
08 dic 20222,11702,18002,13602,16802,168089.730
07 dic 20222,21702,22202,12602,11602,116087.269
06 dic 20222,26102,28202,23402,25002,2500109.934
05 dic 20222,32602,33802,28202,29002,2900143.285
02 dic 20222,26202,34202,28802,31702,3170146.197
01 dic 20222,26802,27802,25802,26602,266026.921
30 nov 20222,25602,24802,21002,24702,247028.444
29 nov 20222,26702,26002,10602,24202,2420412.171
28 nov 20222,32702,35202,29602,32602,326085.659
25 nov 20222,25202,34002,25802,33402,3340144.743
24 nov 20222,23502,27402,20802,25502,255060.186
23 nov 20222,12502,25202,17202,21602,2160200.686
22 nov 20222,11702,18602,12602,16502,1650125.652
21 nov 20222,11602,15202,11202,13802,138067.131
18 nov 20222,06402,12402,03202,12002,1200101.533
17 nov 20222,04302,08201,99702,04102,0410105.819
16 nov 20222,14802,14402,00802,04402,0440118.285
15 nov 20222,14302,16602,06002,15702,1570268.603
14 nov 20222,18802,18202,11002,14902,1490628.199
11 nov 20222,03902,17802,03602,16602,1660397.021
10 nov 20221,95552,02801,92402,02702,0270114.378
09 nov 20221,90651,96401,89501,94901,9490481.702
08 nov 20221,81501,92701,80701,92301,9230234.321
07 nov 20221,75701,83501,75301,81401,8140199.678
04 nov 20221,73751,79201,72201,76801,7680307.926
03 nov 20221,68601,72501,67101,72251,7225181.041
02 nov 20221,76551,71601,69701,71001,7100185.320
01 nov 20221,66201,76601,66201,75651,7565560.011
31 ott 20221,61401,65501,58801,65501,6550415.171
28 ott 20221,63901,66501,60901,61801,6180348.837
27 ott 20221,61601,69901,61401,69051,6905405.534
26 ott 20221,51351,64131,48201,64301,6430891.526
25 ott 20221,44551,46701,43901,44901,4490347.469
24 ott 20221,45551,44701,40301,44601,4460227.449
21 ott 20221,43701,45601,40101,44551,4455318.585
20 ott 20221,41001,45041,40401,44501,4450392.351
19 ott 20221,39551,43301,38201,41801,4180309.463
18 ott 20221,36301,41601,36201,38801,3880448.299
17 ott 20221,30951,35001,28701,33951,3395281.164
14 ott 20221,33451,36701,27601,31101,3110626.170
13 ott 20221,27601,32201,26301,31751,3175233.392
12 ott 20221,30501,30121,25601,28301,2830375.896
11 ott 20221,25551,29001,25661,28651,2865386.598
10 ott 20221,24201,28601,24941,26651,2665169.946
07 ott 20221,27251,27301,24751,25501,25501.534.759
06 ott 20221,26501,28901,25901,26401,2640296.937
05 ott 20221,24601,26301,22801,25951,2595506.520
04 ott 20221,21951,26601,22301,26251,2625137.726
03 ott 20221,18701,20901,16301,19901,1990164.579
30 set 20221,12251,20301,11601,19951,1995145.335
29 set 20221,15101,12701,10501,11651,1165294.798
28 set 20221,17801,19001,12201,15051,1505250.728
27 set 20221,23751,26101,19601,21301,2130134.808
26 set 20221,20351,24201,20801,22701,227098.615
23 set 20221,30751,31201,19801,20451,2045625.546
22 set 20221,32651,34201,30501,31001,310085.479
21 set 20221,44951,41901,36901,37901,379091.658
20 set 20221,43851,41771,39501,40051,400533.293
16 set 20221,40801,40801,37601,40101,4010525.230
15 set 20221,52901,53301,42601,43251,432588.921
14 set 20221,49501,59401,48201,53201,5320304.849
*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...