0MPT.IL - Brenntag SE

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202376,0876,0875,3075,7075,706.606
06 giu 202375,1675,7874,9675,2375,23264.357
05 giu 202375,6276,0675,1875,7675,76141.791
02 giu 202374,4975,6874,4275,2175,21350.135
01 giu 202373,7774,1673,4674,0274,02413.769
31 mag 202374,2174,2073,0273,6673,66231.971
30 mag 202374,9075,3074,5674,9174,91118.096
26 mag 202373,9074,7873,6674,9074,90458.438
25 mag 202374,3774,4673,2473,7173,71653.182
24 mag 202374,6674,7673,7074,1774,17144.058
23 mag 202374,9975,2574,7874,9674,9681.837
22 mag 202374,7075,4474,3674,7574,75196.171
19 mag 202376,5676,6476,1676,4276,42171.562
18 mag 202375,4976,3275,5076,1076,1074.767
17 mag 202375,5075,5874,8675,1175,11806.749
16 mag 202375,9576,3475,7076,0576,05504.491
15 mag 202376,8176,8275,7276,1276,12273.286
12 mag 202376,9977,1275,4876,2376,23348.810
11 mag 202376,7077,6276,1876,5576,55487.744
10 mag 202375,3276,1773,7276,1776,17496.810
09 mag 202374,6775,0073,9274,4774,47308.913
05 mag 202374,4174,7673,7674,7674,76111.072
04 mag 202373,9374,5473,3874,0674,06265.071
03 mag 202373,2574,1473,1074,0174,01343.196
02 mag 202374,0974,1872,8672,9972,99456.184
28 apr 202373,2773,7872,6873,1573,1585.110
27 apr 202373,3673,2272,4672,9772,97304.749
26 apr 202374,5575,2272,6873,0773,07422.088
25 apr 202375,3075,6074,6174,9974,99525.755
24 apr 202373,4075,5273,4675,1675,16207.104
21 apr 202373,7773,7672,9473,5273,52415.337
20 apr 202373,6573,9073,3073,6973,69171.529
19 apr 202372,3673,7072,2873,2573,25493.458
18 apr 202371,0272,5670,3670,7570,75775.971
17 apr 202370,1871,1070,1270,5470,54779.820
14 apr 202369,5570,1269,2669,9769,97124.425
13 apr 202369,3369,6868,9469,5269,5283.887
12 apr 202368,9369,7868,7869,1069,1040.789
11 apr 202368,4368,9368,1068,6768,6736.259
06 apr 202367,9768,2467,4667,7267,72156.012
05 apr 202368,5368,5867,4867,8267,82582.612
04 apr 202368,5369,3268,4668,5968,59153.094
03 apr 202369,4369,5068,5668,7968,79236.226
31 mar 202368,9469,2668,6869,1769,17184.730
30 mar 202368,3868,8068,3068,7268,72159.591
29 mar 202368,6568,9667,8467,9867,98104.777
28 mar 202369,0469,1268,1468,4268,4240.582
27 mar 202368,7768,8067,4068,3568,35646.614
24 mar 202367,9368,2466,7067,5967,59496.143
23 mar 202367,4268,1067,1267,7867,78212.202
22 mar 202367,7667,8867,4267,5967,59454.445
21 mar 202367,0968,2866,9267,8267,82116.673
20 mar 202365,7566,8065,0566,0566,05461.593
17 mar 202367,5367,7465,5866,0666,06743.450
16 mar 202366,9067,1465,5266,4466,44768.189
15 mar 202367,7768,0865,6866,5566,55122.572
14 mar 202366,3668,3065,9267,2267,22634.361
13 mar 202369,4969,7266,9667,6667,6695.818
10 mar 202368,7269,8068,5469,6169,61115.897
09 mar 202370,6871,1269,7870,2870,28327.025
08 mar 202371,1673,0470,7271,4071,40295.907
07 mar 202373,0874,1871,6272,9972,99380.779
06 mar 202372,5572,5271,5071,7371,73165.299
03 mar 202371,9572,9072,0272,5672,5669.659
02 mar 202370,5871,6670,1571,2471,2430.911
01 mar 202371,3171,8670,7471,2971,29410.103
28 feb 202372,0472,5671,3971,6071,6058.666
27 feb 202372,1173,0872,0872,8972,8942.030
24 feb 202372,4172,5071,1071,7071,7088.205
23 feb 202372,5172,9272,1072,3772,3775.497
22 feb 202372,4972,4970,6271,6271,62214.899
21 feb 202373,1573,7272,5473,3173,31144.819
20 feb 202373,0773,4472,8073,1773,1721.488
17 feb 202373,1673,4071,7272,8572,8550.793
16 feb 202373,6473,9672,6473,4273,42347.540
15 feb 202371,9573,3471,7273,2973,29571.612
14 feb 202371,7471,7070,2071,0971,09141.675
13 feb 202369,7370,0269,5269,8369,83360.880
10 feb 202371,1870,8668,6669,8169,81144.260
09 feb 202370,4972,0670,4071,3271,32109.196
08 feb 202370,4170,8069,9270,1770,17146.839
07 feb 202370,3570,6669,5270,3870,38156.690
06 feb 202370,8870,7669,7470,3770,3762.651
03 feb 202370,8670,9470,0670,6770,67157.275
02 feb 202369,1671,2269,0870,3070,30192.739
01 feb 202368,6769,1068,6068,8568,85455.603
31 gen 202368,9468,9468,0868,3168,31298.709
30 gen 202369,9369,8268,6469,0369,03128.608
27 gen 202369,8670,1069,5470,0070,0037.630
26 gen 202369,1969,9668,9669,5769,5783.931
25 gen 202368,7769,1067,8668,2168,2173.512
24 gen 202368,0268,3667,5668,0668,0684.145
23 gen 202367,5367,9467,2667,7567,75194.393
20 gen 202366,7167,2366,3666,6966,6927.527
19 gen 202367,4967,5866,3666,7566,75156.491
18 gen 202368,1268,7067,6267,7267,72539.602
17 gen 202367,2668,8667,3268,1368,1389.287
16 gen 202366,7967,2666,5866,9466,9489.942
13 gen 202366,8768,1266,2666,4166,41239.375
12 gen 202367,4367,6065,6466,6866,68807.225
*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...