Italia markets closed

Ceconomy AG (0MPM.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0260-0,0130 (-0,64%)
Alla chiusura: 05:51PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20242,04202,02602,00202,02542,025416.000
22 feb 20242,03302,05402,02602,03982,03984.689
21 feb 20242,04902,03202,02402,02402,02409.227
20 feb 20242,05102,06002,02002,03982,039822.433
19 feb 20242,03602,11802,05002,08152,081554.396
16 feb 20242,04002,06402,01602,02872,028732.177
15 feb 20242,07102,08002,04202,04662,046637.088
14 feb 20242,06002,07602,03802,05282,052842.138
13 feb 20242,05802,11402,05202,08482,084848.374
12 feb 20241,99752,09001,99302,05812,058183.266
09 feb 20242,19102,13601,99202,02582,025875.427
08 feb 20242,11202,14202,09402,10922,109233.888
07 feb 20242,19202,19802,11402,11402,11401.779
06 feb 20242,18702,18602,13002,18402,184019.198
05 feb 20242,20902,21802,18452,19562,195612.115
02 feb 20242,23502,27802,20402,25812,25811.763
01 feb 20242,26202,27402,21602,22002,22004.129
31 gen 20242,27702,29202,24802,27402,27408.822
30 gen 20242,33202,33002,28402,30992,309916.950
29 gen 20242,47302,45202,33002,34332,343314.469
26 gen 20242,46802,48402,41402,44802,448034.937
25 gen 20242,44002,50802,42402,48182,481850.034
24 gen 20242,39602,43992,37802,40962,409613.861
23 gen 20242,37702,40402,33802,39512,395112.268
22 gen 20242,33802,37212,31592,35462,354615.456
19 gen 20242,31102,34402,30802,32282,322821.694
18 gen 20242,26902,30602,24402,26382,263863.321
17 gen 20242,27302,27202,22572,22572,225725.123
16 gen 20242,33602,34002,29002,33002,330045.329
15 gen 20242,41402,40202,32402,35802,358027.461
12 gen 20242,41402,47402,39802,43812,438120.107
11 gen 20242,38402,42402,38002,40602,406049.111
10 gen 20242,50402,51002,37202,40092,400917.431
09 gen 20242,51902,55002,48802,51602,5160143.690
08 gen 20242,45902,50002,38602,43672,4367265.496
05 gen 20242,36302,48332,37602,41172,411737.536
04 gen 20242,26402,36602,25402,32472,324753.007
03 gen 20242,38602,34802,26402,28402,284046.044
02 gen 20242,48902,49402,38202,38602,38603.104
29 dic 20232,45802,48002,45002,47002,470026.377
28 dic 20232,44602,46802,39402,40912,409161.280
27 dic 20232,37302,45602,34602,44332,443322.589
22 dic 20232,33402,42802,32002,37202,372013.892
21 dic 20232,32102,35002,26802,31282,312834.793
20 dic 20232,26202,43002,27402,38852,388584.018
19 dic 20232,05202,29202,05002,23162,2316286.734
18 dic 20232,27702,15602,02802,05202,0520168.046
15 dic 20232,26202,37602,27002,27232,2723250.323
14 dic 20232,12902,28402,04602,20002,200015.399
13 dic 20232,23702,24402,05802,08282,082814.711
12 dic 20232,26802,29002,23202,29002,290029.259
11 dic 20232,26802,28802,24802,27602,276062.710
08 dic 20232,27002,37202,30202,30202,3020151.328
07 dic 20232,30302,30202,24802,28472,284721.630
06 dic 20232,27402,32002,25002,30602,3060127.016
05 dic 20232,19502,28002,18602,25982,2598115.926
04 dic 20232,20902,26402,19802,22962,229697.685
01 dic 20232,23002,24402,17202,22402,2240125.260
30 nov 20232,25902,29402,19592,20682,2068164.395
29 nov 20232,17602,29202,17802,28622,2862110.427
28 nov 20232,15302,18202,14202,16602,166068.157
27 nov 20232,15602,16002,12602,16002,160048.603
24 nov 20232,13402,16402,13002,14002,140035.080
23 nov 20232,11702,15002,07602,14602,146058.908
22 nov 20232,05902,13002,07402,13002,13003.458
21 nov 20232,11702,12002,05402,11802,118013.845
20 nov 20232,11102,13002,05802,11092,110925.579
17 nov 20232,08302,12802,05802,08442,084459.235
16 nov 20232,35102,35002,04802,27092,270958.094
15 nov 20232,25102,42202,20002,34182,3418197.117
14 nov 20231,90752,05801,90601,96001,960091.201
13 nov 20231,88851,94201,89901,93001,930019.386
10 nov 20231,89251,90001,87201,89431,894315.951
09 nov 20231,85351,93901,89201,90601,906087.246
08 nov 20231,80101,89301,80801,88601,886023.035
07 nov 20231,81101,83101,78401,81601,8160104.540
06 nov 20231,90001,89901,80701,83241,832420.996
03 nov 20231,87451,95001,88401,94001,940031.045
02 nov 20231,75701,89901,80601,87161,871621.058
01 nov 20231,79751,79201,73701,74841,748458.642
31 ott 20231,80801,82401,78801,81161,811641.534
30 ott 20231,80151,81701,78301,80101,801065.313
27 ott 20231,84051,84901,78801,79051,790575.640
26 ott 20231,91951,96801,84001,88021,880267.390
25 ott 20232,00702,05611,83801,89231,8923264.899
24 ott 20231,93951,99101,95601,99101,991066.698
23 ott 20231,95751,94801,90401,93231,9323105.029
20 ott 20231,95001,96101,91201,94851,9485167.779
19 ott 20231,91001,98001,92501,96141,9614137.817
18 ott 20231,98251,97901,91961,92601,926051.426
17 ott 20231,96451,99001,90301,93671,936741.175
16 ott 20231,91551,97001,89701,94901,949057.201
13 ott 20232,00251,97701,88701,90431,904370.629
12 ott 20232,05902,08202,01002,05072,050777.215
11 ott 20232,01502,05401,99302,04632,046392.133
10 ott 20231,92502,02601,94902,00482,004861.608
09 ott 20231,94901,95601,91501,93711,937137.797
06 ott 20231,92851,96601,93101,94991,949932.533
05 ott 20231,95501,96801,93001,95561,955632.234
04 ott 20231,98901,96201,94441,94441,944415.520
*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...