Italia markets closed

Edenred SE (0MUM.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,11+0,81 (+1,83%)
Alla chiusura: 05:41PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202445,5745,9444,9645,1145,1111.422
03 mag 202444,5045,8643,9545,4745,4714.207
02 mag 202444,3544,3744,3544,3044,3052.659
01 mag 202444,7244,7244,7244,7244,72-
30 apr 202445,3045,4843,5944,7244,72369.080
29 apr 202445,1045,6145,0645,3245,32243.617
26 apr 202445,4245,5644,7445,0945,09337.648
25 apr 202445,5145,4644,9045,0445,04311.466
24 apr 202445,5445,9345,4145,7245,72676.965
23 apr 202444,9745,5344,7645,3345,33138.811
22 apr 202445,0145,8743,4444,9144,91616.922
19 apr 202447,1047,2341,4244,1244,12698.162
18 apr 202446,1047,1346,0147,0847,08614.910
17 apr 202444,5144,9444,2844,5444,54363.096
16 apr 202444,5045,1443,8244,4244,42526.127
15 apr 202445,0145,5144,8144,8744,87328.947
12 apr 202445,1545,8144,4844,5344,53247.392
11 apr 202446,4046,8144,6045,1245,12656.363
10 apr 202447,8847,4746,2646,3646,36682.927
09 apr 202449,1449,4548,5848,8548,85375.791
08 apr 202450,6050,3449,0949,5849,58266.109
05 apr 202450,4050,4249,4250,3350,33880.228
04 apr 202450,1250,5249,7050,5350,53263.329
03 apr 202449,2450,2449,2150,2250,22139.651
02 apr 202449,4349,7648,8549,2249,22683.543
28 mar 202449,4049,8348,9249,6349,63176.255
27 mar 202449,9750,2649,1549,1549,152.246.279
26 mar 202449,4449,9249,1949,8849,88472.674
25 mar 202449,9050,1449,2849,5049,50215.924
22 mar 202449,2950,0049,2149,8549,85226.618
21 mar 202449,5349,7248,9549,1949,191.892.497
20 mar 202449,2949,8349,0949,3649,36301.564
19 mar 202449,2949,6448,9749,5149,51300.539
18 mar 202449,1749,6848,6449,2849,28548.096
15 mar 202449,2549,4648,9148,9948,99233.033
14 mar 202448,9249,2148,4749,0849,08140.620
13 mar 202449,2849,5748,7648,9648,96892.565
12 mar 202448,9249,1948,7349,0649,06273.065
11 mar 202449,3849,3848,5649,0849,08483.993
08 mar 202448,2849,1947,8149,2149,21323.769
07 mar 202448,0748,4747,8348,0948,09910.432
06 mar 202449,2649,1347,9248,2048,20491.515
05 mar 202448,6049,1647,9749,1549,152.053.228
04 mar 202448,0048,8047,3948,2848,28389.409
01 mar 202445,3247,8444,7947,7147,711.028.802
29 feb 202445,6346,4545,3846,0846,08831.432
28 feb 202447,0147,3445,5745,6545,651.335.953
27 feb 202450,1051,4446,8947,2847,281.826.829
26 feb 202450,1350,5649,5049,6149,61450.876
23 feb 202449,9250,5049,6250,2650,26655.248
22 feb 202450,5050,7649,7650,0650,06446.632
21 feb 202456,5956,7047,9249,8149,811.840.646
20 feb 202455,0957,0255,1056,2856,28556.518
19 feb 202455,3055,4854,9455,1855,18596.287
16 feb 202455,5055,8655,0455,5355,53211.820
15 feb 202455,3455,9655,2455,3855,38197.984
14 feb 202455,0155,5654,9255,3855,38255.469
13 feb 202455,1355,4454,4455,0455,04323.645
12 feb 202455,3055,8655,2255,4355,43807.884
09 feb 202455,5055,9455,3655,4955,49230.518
08 feb 202455,1755,5454,8855,4355,43525.020
07 feb 202455,0155,1454,4854,9354,93342.013
06 feb 202455,7956,1254,7654,9654,96583.663
05 feb 202455,8356,1055,2655,5955,59245.074
02 feb 202454,7255,7753,9855,6655,66754.446
01 feb 202455,0955,7654,2254,3454,34610.912
31 gen 202456,2656,4655,4055,3755,37222.466
30 gen 202456,3656,7055,8256,0956,09622.037
29 gen 202456,4556,8256,0256,3256,32632.902
26 gen 202456,5357,0256,2856,5556,55425.065
25 gen 202455,8756,7855,5456,8056,80550.837
24 gen 202456,8057,0055,0856,0556,05389.314
23 gen 202458,5658,6556,5456,8156,81205.867
22 gen 202458,0958,7657,7258,6458,64433.263
19 gen 202457,9858,4057,5657,6957,69353.645
18 gen 202457,5358,0857,2857,8457,84378.650
17 gen 202456,8257,3756,5257,0857,08457.942
16 gen 202456,4957,2356,3057,2157,21288.021
15 gen 202456,5456,7455,2856,6656,66391.940
12 gen 202455,4456,6055,2856,4256,42238.822
11 gen 202455,2055,8454,5455,2355,23193.204
10 gen 202454,5854,9654,2854,8154,8147.838
09 gen 202454,9955,4454,4254,7654,76125.237
08 gen 202454,6055,0554,4054,8754,8764.637
05 gen 202454,6054,6954,0454,5354,53115.544
04 gen 202453,4354,5853,1254,4954,49135.373
03 gen 202454,3354,6453,3053,3553,35114.328
02 gen 202454,3154,5854,0254,2354,23178.275
29 dic 202354,0354,4053,6654,0954,0947.920
28 dic 202354,5454,5654,0054,0854,0875.266
27 dic 202354,5854,9654,3454,3654,3678.897
22 dic 202355,0955,2254,2054,2554,25126.428
21 dic 202355,2055,4054,4054,7954,79127.785
20 dic 202354,2955,2453,8655,1755,17164.255
19 dic 202353,9854,2053,7454,0654,06819.642
18 dic 202354,0154,2453,4453,7053,70256.481
15 dic 202353,8454,1453,1253,9953,99313.141
14 dic 202353,8454,7853,7254,0554,05202.768
13 dic 202353,2953,5852,8053,2453,24144.723
12 dic 202353,7453,8453,1253,1853,18141.612
*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...