Italia markets closed

Brenntag SE (0MPT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,99+0,98 (+1,53%)
Alla chiusura: 05:38PM BST
Periodo di tempo:
14 set 2023 - 14 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202464,4765,2664,4464,9964,9916.955
12 set 202463,9664,1863,5464,0164,018.721
11 set 202464,3864,6263,5463,9063,9012.195
10 set 202464,8364,9664,1464,3864,3829.398
09 set 202464,6665,3064,6065,0665,0689.280
06 set 202465,1265,2064,1064,4564,4516.188
05 set 202466,3266,4465,2665,7065,7027.473
04 set 202466,9066,9266,3466,8166,8110.303
03 set 202467,4968,8867,0267,4967,4918.024
02 set 202467,3467,4266,8067,3067,303.152
30 ago 202466,9167,7666,9267,3467,3410.712
29 ago 202467,6067,6267,1867,1967,1914.294
28 ago 202466,3267,5466,3867,3467,3417.389
27 ago 202465,3866,6265,5266,4666,4617.332
23 ago 202464,3365,2064,4065,2065,2010.146
22 ago 202464,8265,0264,1464,4564,45152.891
21 ago 202464,1965,1664,1064,9264,9213.623
20 ago 202464,1164,7264,0864,3864,389.311
19 ago 202463,2564,2663,1864,2864,2849.396
16 ago 202463,5163,6263,1463,3363,334.289
15 ago 202463,4863,9262,9463,3863,3823.151
14 ago 202463,4463,7662,2863,1163,1140.145
13 ago 202463,4864,6462,2364,3164,31198.581
12 ago 202463,9064,4063,8264,3164,31220.148
09 ago 202463,5264,6063,5063,6863,6811.314
08 ago 202465,1965,2263,0463,3363,3345.528
07 ago 202463,7965,5463,8265,3665,3617.141
06 ago 202464,8365,0863,2263,8563,8559.310
05 ago 202464,7965,2864,2865,0665,0625.567
02 ago 202464,6566,0464,3265,8565,8547.747
01 ago 202465,6966,0664,9665,1665,1618.300
31 lug 202466,4466,7265,8265,8265,8223.957
30 lug 202465,8866,0865,6465,8165,818.569
29 lug 202466,0766,1265,5066,0666,0620.088
26 lug 202465,0965,7865,0265,5765,577.593
25 lug 202464,9665,2264,2465,0265,02161.624
24 lug 202464,9765,6465,0065,2565,2511.963
23 lug 202465,3365,8465,2265,4665,4614.925
22 lug 202464,8165,6864,7065,5365,53149.080
19 lug 202465,2665,8464,5664,8164,818.100
18 lug 202465,0065,8664,6665,7965,7911.514
17 lug 202463,6064,9463,5464,7264,7218.034
16 lug 202463,0663,9262,7263,7463,74420.532
15 lug 202463,8164,2263,1463,2663,2613.563
12 lug 202463,4463,9462,4463,8863,8819.848
11 lug 202463,8263,8463,1063,6063,6031.926
10 lug 202463,4463,6463,3063,5763,57289.432
09 lug 202463,4764,4062,9263,2563,2517.098
08 lug 202463,7664,0263,3263,3063,30190.055
05 lug 202464,3164,7263,5064,2064,208.010
04 lug 202463,9464,2663,4264,0264,025.116
03 lug 202463,5264,2063,3063,9363,937.692
02 lug 202462,9463,5463,0063,4863,4819.434
01 lug 202463,7163,9663,1263,4863,489.251
28 giu 202463,7663,6462,9663,1663,168.042
27 giu 202464,2464,5063,5063,7863,7810.706
26 giu 202464,8664,8463,5463,9663,967.224
25 giu 202465,5965,7864,8065,1965,199.415
24 giu 202464,1265,6464,1265,1965,196.074
21 giu 202464,7965,1464,0864,2664,2647.655
20 giu 202464,5864,7864,1664,5564,5531.364
19 giu 202464,8564,7064,1864,6464,64106.179
18 giu 202464,9765,1464,7865,0065,00328.185
17 giu 202465,1165,2464,6064,7064,7017.592
14 giu 202464,6565,0064,2464,7864,78171.878
13 giu 202466,5766,6065,1865,3465,3461.790
12 giu 202466,0566,8065,9266,5866,5842.135
11 giu 202465,2667,0064,9665,7465,74225.127
10 giu 202465,0665,7464,5865,1065,1011.473
07 giu 202464,7965,3864,6265,1465,1424.637
06 giu 202465,1865,4464,6464,6164,6140.253
05 giu 202464,7265,7264,2665,1665,168.060
04 giu 202464,6864,9664,4064,6064,60108.474
03 giu 202466,1366,2464,8865,1365,1310.928
31 mag 202465,4366,0164,9065,9165,91288.641
30 mag 202464,6965,5464,3265,5265,52605.665
29 mag 202465,1965,2464,5064,8464,841.249.707
28 mag 202465,7365,9065,0465,2965,29215.280
24 mag 202464,7665,0464,5464,8164,8117.633
24 mag 20242.1 Dividendo
23 mag 202468,0868,3467,1067,4265,3229.865
22 mag 202468,8269,2067,6867,8165,70506.608
21 mag 202469,2369,3068,6668,9666,8126.605
20 mag 202469,9270,2269,3069,3567,19192.824
17 mag 202469,5770,3268,6269,7067,53177.533
16 mag 202470,6470,9869,8070,1767,9847.758
15 mag 202471,6272,0870,4671,1968,971.534.629
14 mag 202473,5673,9070,1271,5469,31547.925
13 mag 202477,8878,4677,2677,8175,39133.695
10 mag 202477,7877,9877,6677,8875,4514.382
09 mag 202476,7877,5876,6677,4074,999.036
08 mag 202476,4977,1476,3676,6674,2726.529
07 mag 202476,2976,6675,8476,4674,088.978
03 mag 202475,3976,1275,2675,6173,2519.803
02 mag 202474,7774,9674,6375,0172,67110.976
01 mag 202474,8674,8674,8675,0972,7510.145
30 apr 202475,2875,8074,7475,0972,75206.636
29 apr 202475,1475,4875,0475,2072,867.152
26 apr 202475,9175,9274,2874,9972,65557.435
25 apr 202476,1175,9675,0275,5473,19366.540
*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...