Italia markets open in 2 hours 27 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7740+0,0450 (+2,60%)
Alla chiusura: 09:30AM GMT
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20231,73301,76801,76801,77401,7740170
07 feb 20231,74901,75601,73201,72901,72905.254
06 feb 20231,69801,73801,73801,72701,7270642
03 feb 20231,66901,66901,66901,66901,6690-
02 feb 20231,65501,67401,66401,66901,66902.392
01 feb 20231,63201,65401,65001,66301,66301.048
31 gen 20231,66501,63801,61401,64101,64106.916
30 gen 20231,59101,65001,65001,65901,6590524
27 gen 20231,55801,57801,57201,58101,58103.040
26 gen 20231,53201,53201,53201,53201,5320-
25 gen 20231,53201,53201,53201,53201,5320-
24 gen 20231,53201,53201,53201,53201,5320-
23 gen 20231,54401,53801,53801,53201,5320598
20 gen 20231,54401,54801,53801,55001,550017.572
19 gen 20231,55401,55001,54401,55201,55205.018
18 gen 20231,54801,55601,54801,54801,548010.192
17 gen 20231,54401,54401,54401,54401,5440-
16 gen 20231,54001,55801,54001,54401,544016.065
13 gen 20231,54001,54601,53201,54001,54004.495
12 gen 20231,55401,55401,55401,55401,5540-
11 gen 20231,55401,55401,55401,55401,5540-
10 gen 20231,55401,55401,55401,55401,5540-
09 gen 20231,50101,54801,54801,55401,5540344
06 gen 20231,52801,51001,51001,51701,51702.016
05 gen 20231,49101,49101,49101,49101,4910-
04 gen 20231,49101,49101,49101,49101,4910-
03 gen 20231,49101,49101,49101,49101,4910-
30 dic 20221,49101,49101,49101,49101,4910-
29 dic 20221,47801,49801,49801,49101,4910267
28 dic 20221,48101,48101,48101,48101,4810-
23 dic 20221,47601,48601,48201,48101,48103.930
22 dic 20221,47601,47001,47001,47801,4780558
21 dic 20221,47401,47401,47401,47401,4740-
20 dic 20221,47601,47401,47401,47401,47406
19 dic 20221,48501,48001,48001,48301,4830250
16 dic 20221,49101,48401,48001,48501,48502.592
15 dic 20221,52201,52201,52201,52201,5220-
14 dic 20221,52201,52201,52201,52201,5220-
13 dic 20221,52201,52201,52201,52201,5220-
12 dic 20221,52201,52201,52201,52201,5220-
09 dic 20221,52601,52001,51201,52201,52203.835
08 dic 20221,51101,51101,51101,51101,5110-
07 dic 20221,53801,52001,52001,51101,51101.454
06 dic 20221,56101,56101,56101,56101,5610-
05 dic 20221,56101,56101,56101,56101,5610-
02 dic 20221,52601,56201,53201,56101,56109.171
01 dic 20221,52401,51291,51201,52801,52802.502
30 nov 20221,52201,52401,51201,52201,52201.636
29 nov 20221,51301,50401,50401,51701,5170730
28 nov 20221,52601,50981,50931,51101,51102.820
25 nov 20221,52801,53001,52641,52601,52601.388
24 nov 20221,52801,52301,52301,53601,53601.960
23 nov 20221,52601,52601,52381,52001,52001.079
22 nov 20221,51501,52001,51891,52601,52604.609
21 nov 20221,54001,54001,54001,54001,5400-
18 nov 20221,54801,54581,54531,54001,54001.526
17 nov 20221,57501,57801,57101,55801,55801.259
16 nov 20221,61401,56171,56051,57701,57703.384
15 nov 20221,65301,63011,62851,60801,60803.196
14 nov 20221,66701,68001,65401,66301,66304.485
11 nov 20221,66901,67271,67231,67701,67702.991
10 nov 20221,64901,64711,64601,65101,65102.780
09 nov 20221,65901,63601,63601,62801,62801.758
08 nov 20221,64301,63801,63801,65501,6550760
07 nov 20221,62401,63801,63641,64701,64702.202
04 nov 20221,61401,61711,61401,62201,62201.821
03 nov 20221,62401,61021,61001,61601,61601.610
02 nov 20221,63401,61401,61401,60601,60602.000
01 nov 20221,64501,66201,66201,63401,6340660
31 ott 20221,66501,65901,65201,66101,66102.689
28 ott 20221,66901,64401,64401,64301,6430840
27 ott 20221,68001,65071,64821,66701,66702.875
26 ott 20221,65101,66671,66551,66701,66702.523
25 ott 20221,55201,55201,55201,55201,5520-
24 ott 20221,55201,55201,55201,55201,5520-
21 ott 20221,60001,56401,56401,55201,55201.660
20 ott 20221,54001,54001,54001,54001,5400-
19 ott 20221,54001,54001,54001,54001,5400-
18 ott 20221,54001,54001,54001,54001,5400-
17 ott 20221,47201,54001,52401,54001,54005.214
14 ott 20221,48501,48501,48501,48501,4850-
13 ott 20221,48401,48801,48401,48501,48503.914
12 ott 20221,38001,38001,38001,38001,3800-
11 ott 20221,38001,38001,38001,38001,3800-
10 ott 20221,38001,38001,38001,38001,3800-
07 ott 20221,38001,38001,38001,38001,3800-
06 ott 20221,38001,38001,38001,38001,3800-
05 ott 20221,38001,38001,38001,38001,3800-
04 ott 20221,38001,38001,38001,38001,3800-
03 ott 20221,38001,38001,38001,38001,3800-
30 set 20221,38001,38001,38001,38001,3800-
29 set 20221,40901,39601,39601,38001,38003.572
28 set 20221,40501,40501,40501,40501,4050-
27 set 20221,43101,40801,40801,40501,4050250
26 set 20221,46001,46001,46001,46001,4600-
23 set 20221,46001,46001,46001,46001,4600-
22 set 20221,45601,45001,45001,46001,4600772
21 set 20221,44001,44001,44001,44001,4400-
20 set 20221,47001,43601,43601,44001,4400360
16 set 20221,53201,50601,50001,50101,501010.046
*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...