Italia markets open in 19 minutes

Cairo Communication S.p.A. (0N7I.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5850-0,0270 (-1,67%)
Alla chiusura: 10:08AM BST
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20231,62401,59601,59001,58501,58503.690
02 ott 20231,57901,57901,57901,57901,5790-
29 set 20231,57901,57901,57901,57901,5790-
28 set 20231,57901,57901,57901,57901,5790-
27 set 20231,58701,57401,57401,57901,5790298
26 set 20231,63601,63601,63601,63601,6360-
25 set 20231,63601,63601,63601,63601,6360-
22 set 20231,64101,62801,62801,63601,6360435
21 set 20231,63401,64201,64201,62801,6280169
20 set 20231,62601,62601,62601,62601,6260-
19 set 20231,60401,62601,62601,62601,6260291
18 set 20231,59301,59301,59301,59301,5930-
15 set 20231,60601,60001,59801,59301,59308.615
14 set 20231,59701,59701,59701,59701,5970-
13 set 20231,61001,59201,59001,59701,5970717
12 set 20231,60401,60401,60401,60401,6040-
11 set 20231,58901,58801,58601,60401,60403.925
08 set 20231,59501,59201,59201,60601,60606.540
07 set 20231,61801,59801,59601,59501,59503.597
06 set 20231,65301,61201,61201,62801,62802.333
05 set 20231,65301,64201,64201,65301,65305.405
04 set 20231,66501,64801,64801,65701,65706.561
01 set 20231,66901,66001,66001,66901,66903.604
31 ago 20231,66301,67401,67401,65901,6590886
30 ago 20231,65101,66801,66801,67101,67105.853
29 ago 20231,64101,64801,64801,64101,64106.963
25 ago 20231,64701,62601,62601,63401,6340357
24 ago 20231,63601,64401,64001,65301,65303.951
23 ago 20231,62801,64801,64201,62801,62802.857
22 ago 20231,61401,64401,64401,62601,62601.874
21 ago 20231,62001,62801,62801,64101,64101.761
18 ago 20231,63401,62201,62201,61601,61601.481
17 ago 20231,63801,62001,62001,62801,62803.899
16 ago 20231,63001,64401,64401,65101,65101.495
15 ago 20231,62801,62801,62801,62801,6280-
14 ago 20231,62001,63201,63201,62801,62802.947
11 ago 20231,63001,63001,63001,63001,6300-
10 ago 20231,61201,63001,63001,63001,6300284
09 ago 20231,60801,60801,60801,60801,6080-
08 ago 20231,70201,59801,59801,60801,60802.041
07 ago 20231,73701,73701,73701,73701,7370-
04 ago 20231,73701,73701,73701,73701,7370-
03 ago 20231,73301,73601,73601,73701,7370150
02 ago 20231,74301,74301,74301,74301,7430-
01 ago 20231,74901,74001,73601,74301,74301.514
31 lug 20231,72101,75001,75001,74501,7450481
28 lug 20231,71601,73001,70401,72101,72102.928
27 lug 20231,68801,68801,68801,68801,6880-
26 lug 20231,68801,68801,68801,68801,6880-
25 lug 20231,68801,68801,68801,68801,6880-
24 lug 20231,68801,68801,68801,68801,6880-
21 lug 20231,69001,68201,68201,68801,6880130
20 lug 20231,64901,64901,64901,64901,6490-
19 lug 20231,64901,64901,64901,64901,6490-
18 lug 20231,64901,64901,64901,64901,6490-
17 lug 20231,64901,64901,64901,64901,6490-
14 lug 20231,64901,64901,64901,64901,6490-
13 lug 20231,64901,64901,64901,64901,6490-
12 lug 20231,64901,64901,64901,64901,6490-
11 lug 20231,64901,64901,64901,64901,6490-
10 lug 20231,64901,64901,64901,64901,6490-
07 lug 20231,64901,64901,64901,64901,6490-
06 lug 20231,64901,64901,64901,64901,6490-
05 lug 20231,64901,64901,64901,64901,6490-
04 lug 20231,64901,64901,64901,64901,6490-
03 lug 20231,65501,66201,66201,64901,6490964
30 giu 20231,64501,64501,64501,64501,6450-
29 giu 20231,64501,64501,64501,64501,6450-
28 giu 20231,64501,64501,64501,64501,6450-
27 giu 20231,64501,64501,64501,64501,6450-
26 giu 20231,64501,64501,64501,64501,6450-
23 giu 20231,64501,64501,64501,64501,6450-
22 giu 20231,64501,64501,64501,64501,6450-
21 giu 20231,64501,64501,64501,64501,6450-
20 giu 20231,64501,64501,64501,64501,6450-
19 giu 20231,64501,64501,64501,64501,6450-
16 giu 20231,64501,64501,64501,64501,6450-
15 giu 20231,64501,64501,64501,64501,6450-
14 giu 20231,64501,64501,64501,64501,6450-
13 giu 20231,64501,64501,64501,64501,6450-
12 giu 20231,64501,64501,64501,64501,6450-
09 giu 20231,64501,64501,64501,64501,6450-
08 giu 20231,64501,64501,64501,64501,6450-
07 giu 20231,65501,64201,64201,64501,64502.929
06 giu 20231,66701,66701,66701,66701,6670-
05 giu 20231,65301,67201,65001,66701,66704.220
02 giu 20231,61801,64001,64001,64101,64108.376
01 giu 20231,61601,61601,61601,61601,6160-
31 mag 20231,66301,64401,61601,61601,61609.384
30 mag 20231,87201,87201,87201,87201,8720-
30 mag 20230.14 Dividendo
26 mag 20231,86001,88001,83801,87201,73207.571
25 mag 20231,86001,84601,84601,85001,711687
24 mag 20231,84001,84001,84001,84001,7024-
23 mag 20231,83301,85401,85401,84001,70241.248
22 mag 20231,81701,81701,81701,81701,6811-
19 mag 20231,81701,81701,81701,81701,6811-
18 mag 20231,81301,81801,81801,81701,6811560
17 mag 20231,83701,83701,83701,83701,6996-
16 mag 20231,83701,83701,83701,83701,6996-
*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...