Italia markets close in 5 hours 52 minutes

Bonduelle SCA (0N75.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
21,30-0,15 (-0,70%)
Al 05:46PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202221,4021,5021,3021,4521,45190
17 gen 202221,1021,1021,1021,1021,10-
14 gen 202221,0521,2020,9521,1021,101.813
13 gen 202221,2021,2021,2021,1021,10516
12 gen 202220,6421,2020,6221,1021,10350
11 gen 202220,0020,6520,5020,5320,531.473
10 gen 202220,9220,9020,5520,5520,55196
07 gen 202220,7820,9020,6420,6720,67296
06 gen 202220,7820,8020,7520,6820,68220
05 gen 202220,8320,9020,7520,7220,7291
04 gen 202220,4320,8020,7520,4920,49113
31 dic 202120,8320,9220,9220,9120,91161
31 dic 20210.45 Dividendo
30 dic 202121,0021,2021,1020,9120,454.776
29 dic 202121,0020,9520,9520,9220,4744
24 dic 202120,6320,6320,6320,6320,18-
23 dic 202120,9120,7020,5320,6320,181.138
22 dic 202120,3920,3520,3220,4019,961.370
21 dic 202120,2520,4520,3520,3419,91251
20 dic 202119,7720,1519,7820,0719,63302
17 dic 202119,9720,2519,8220,0119,58219
16 dic 202119,9520,1520,0020,1019,67145
15 dic 202120,0020,0020,0020,0019,5711
14 dic 202119,8119,9619,6219,8119,38160
13 dic 202119,8119,8219,8019,9519,531.133
10 dic 202120,1019,8019,8020,1519,7188
09 dic 202120,4320,3020,3020,3019,86520
08 dic 202120,2920,1020,0620,3019,86691
07 dic 202120,2020,4520,2520,4320,00100
06 dic 202120,1020,4020,1720,2519,82534
03 dic 202120,2020,3520,0520,1019,67555
02 dic 202120,5920,2520,0020,1519,71392
01 dic 202119,4920,5019,6220,3519,92628
30 nov 202120,2520,1519,6620,0619,621.367
29 nov 202120,5320,5020,1020,5220,081.281
26 nov 202121,3020,8520,5520,9120,451.076
25 nov 202121,4021,3521,2021,4520,99388
24 nov 202121,7321,7521,4521,7721,311.343
23 nov 202122,0522,2521,8021,9221,45540
22 nov 202122,5222,5522,2022,4521,97681
19 nov 202122,4522,4522,2022,1521,671.162
18 nov 202122,5222,6022,5522,4521,97465
17 nov 202122,3022,5022,3522,3521,871.185
16 nov 202122,4522,4522,4522,4521,97-
15 nov 202122,6322,3022,3022,4521,97644
12 nov 202122,7722,7522,5522,6722,19227
11 nov 202122,5222,9022,7522,5222,041.127
10 nov 202122,8322,6522,5022,8822,38798
09 nov 202122,5822,6022,5522,4521,971.074
08 nov 202122,0522,8522,5822,6322,141.456
05 nov 202122,1022,2521,8522,0521,58869
04 nov 202122,0522,1221,9022,2021,721.717
03 nov 202121,8322,2522,0022,0021,53541
02 nov 202122,3022,2022,0522,1521,671.066
01 nov 202122,1022,4522,0522,3521,871.201
29 ott 202122,1522,2022,0522,1521,67198
28 ott 202122,4522,4522,2022,3021,821.424
27 ott 202122,0522,5022,1222,4521,972.181
26 ott 202121,6722,2022,1022,1521,67353
25 ott 202121,5221,5221,5221,5221,06-
22 ott 202121,4521,6021,6021,5221,06240
21 ott 202121,3521,5721,5021,4520,991.483
20 ott 202121,4021,6021,5521,6321,16653
19 ott 202121,2521,5721,4521,5821,11747
18 ott 202121,4021,5021,5021,5821,1154
15 ott 202121,6321,6521,6021,6721,21124
14 ott 202121,6721,6521,6021,6321,1678
13 ott 202121,4521,4521,4521,4520,99-
12 ott 202121,4521,7021,7021,4520,9960
11 ott 202121,8321,8321,8321,8321,36-
08 ott 202121,8821,9521,9521,8321,36641
07 ott 202121,7321,9021,7521,7721,311.345
06 ott 202121,5221,6021,4521,4520,9945
05 ott 202121,3021,5021,4021,3520,892.092
04 ott 202121,1521,3921,3521,4020,94662
01 ott 202121,4021,6021,3521,3520,89252
30 set 202121,5221,6521,5021,5821,111.306
29 set 202121,6721,8521,5021,7721,31245
28 set 202122,1522,0021,8522,0021,53617
27 set 202121,5221,9021,4521,9221,45784
24 set 202121,4021,5521,3021,4520,99930
23 set 202121,6321,7021,6021,8321,361.387
22 set 202121,4521,7521,5021,7321,261.945
21 set 202121,5221,7521,5021,6721,215.122
20 set 202122,0021,9021,5021,5221,068.884
17 set 202122,0022,4022,0022,3021,826.562
16 set 202121,9222,0521,8022,1021,625.034
15 set 202122,3022,2522,0021,8321,368.363
14 set 202122,2522,4522,2722,2021,721.589
13 set 202122,1522,2522,1522,2021,724.500
10 set 202122,1522,1222,0522,1521,675.742
09 set 202122,5222,1722,0522,0021,539.797
08 set 202122,5222,1521,8522,0521,5811.125
07 set 202122,3522,4522,2522,3021,821.641
06 set 202122,5822,8522,2522,4521,972.025
03 set 202123,0022,8822,8823,0522,553.403
02 set 202122,9223,2022,9823,0022,507.150
01 set 202122,8323,2022,9023,0022,5013.961
31 ago 202123,0023,1022,5523,0022,5012.893
27 ago 202122,1523,0022,5023,0022,507.073
*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...