Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2350+0,0150 (+0,68%)
Alla chiusura: 04:16PM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20242,13252,13252,13252,13252,1325-
22 lug 20242,13252,13252,13252,13252,1325-
19 lug 20242,13252,13252,13252,13252,1325-
18 lug 20242,13252,13252,13252,13252,1325-
17 lug 20242,13252,13252,13252,13252,1325-
16 lug 20242,13252,13252,13252,13252,1325-
15 lug 20242,13252,13252,13252,13252,1325-
12 lug 20242,13252,13252,13252,13252,1325-
11 lug 20242,13252,13252,13252,13252,1325-
10 lug 20242,13252,13252,13252,13252,1325-
09 lug 20242,13252,13252,13252,13252,1325-
08 lug 20242,13252,13252,13252,13252,1325-
05 lug 20242,14252,13502,13502,13252,13251.328
04 lug 20242,13252,13252,13252,13252,1325-
03 lug 20242,08002,11502,09502,13252,13252.308
02 lug 20242,08002,08002,08002,08002,0800-
01 lug 20242,08002,08002,08002,08002,0800-
28 giu 20242,08002,08002,08002,08002,0800-
27 giu 20242,08002,08002,08002,08002,0800-
26 giu 20242,11752,08002,08002,08002,08001.060
25 giu 20242,15752,15752,15752,15752,1575-
24 giu 20242,15752,15752,15752,15752,1575-
21 giu 20242,16252,15502,14502,15752,15753.482
20 giu 20242,05502,05502,05502,05502,0550-
19 giu 20242,09502,05502,05502,05502,0550332
18 giu 20242,12252,12252,12252,12252,1225-
17 giu 20242,12252,12252,12252,12252,1225-
14 giu 20242,12252,12252,12252,12252,1225-
13 giu 20242,12252,12252,12252,12252,1225-
12 giu 20242,12252,12252,12252,12252,1225-
11 giu 20242,12252,12252,12252,12252,1225-
10 giu 20242,12252,13002,12502,12252,12253.832
07 giu 20242,08502,08502,08502,08502,0850-
06 giu 20242,08502,07502,07502,08502,08501.114
05 giu 20242,37752,37752,37752,37752,3775-
04 giu 20242,37752,37752,37752,37752,3775-
03 giu 20242,37752,37752,37752,37752,3775-
31 mag 20242,37752,37752,37752,37752,3775-
30 mag 20242,37752,37752,37752,37752,3775-
29 mag 20242,37752,37752,37752,37752,3775-
28 mag 20242,37752,37752,37752,37752,3775-
28 mag 20240.16 Dividendo
24 mag 20242,35252,38502,38502,37752,2175251
23 mag 20242,38752,36002,36002,38252,2222124
22 mag 20242,37252,37252,37252,37252,2128-
21 mag 20242,42002,37502,37502,37252,21281.263
20 mag 20242,45502,45502,45502,45502,2898-
17 mag 20242,45502,45502,45502,45502,2898-
16 mag 20242,45502,45502,45502,45502,2898-
15 mag 20242,54752,44002,44002,45502,28985.188
14 mag 20242,17752,17752,17752,17752,0310-
13 mag 20242,17752,17752,17752,17752,0310-
10 mag 20242,17752,17752,17752,17752,0310-
09 mag 20242,17752,17752,17752,17752,0310-
08 mag 20242,17752,17752,17752,17752,0310-
07 mag 20242,17752,17752,17752,17752,0310-
03 mag 20242,17752,17752,17752,17752,0310-
02 mag 20242,17752,17752,17752,17752,0310-
01 mag 20242,17752,17752,17752,17752,0310-
30 apr 20242,17752,17752,17752,17752,0310-
29 apr 20242,17752,17752,17752,17752,0310-
26 apr 20242,15752,16752,16752,17752,03103.204
25 apr 20242,14752,14752,14752,14752,0030-
24 apr 20242,14752,14752,14752,14752,0030-
23 apr 20242,14752,14752,14752,14752,0030-
22 apr 20242,14752,14752,14752,14752,0030-
19 apr 20242,14752,13002,13002,14752,00303.354
18 apr 20242,24502,24502,24502,24502,0939-
17 apr 20242,24502,24502,24502,24502,0939-
16 apr 20242,24502,24502,24502,24502,0939-
15 apr 20242,24502,24502,24502,24502,0939-
12 apr 20242,24502,24502,24502,24502,0939-
11 apr 20242,24502,24502,24502,24502,0939-
10 apr 20242,16752,24502,24502,24502,09391.464
09 apr 20242,09502,09502,09502,09501,9540-
08 apr 20242,08502,10002,10002,09501,95401.800
05 apr 20242,08502,08502,08502,08501,9447-
04 apr 20242,08502,08502,08502,08501,9447-
03 apr 20242,08502,08502,08502,08501,9447-
02 apr 20241,99552,10502,10002,08501,94474.114
28 mar 20241,97201,97201,97201,97201,8393-
27 mar 20241,97201,97201,97201,97201,8393-
26 mar 20241,97201,97401,97401,97201,83931.070
25 mar 20241,93201,96801,96801,96301,83091.612
22 mar 20241,88901,93401,93401,94201,8113752
21 mar 20241,86001,89201,88801,88501,75811.393
20 mar 20241,88301,88301,88301,88301,7563-
19 mar 20241,85001,88001,88001,88301,75631.916
18 mar 20241,78801,78801,78801,78801,6677-
15 mar 20241,78801,78801,78801,78801,6677-
14 mar 20241,78801,78401,78401,78801,667794
13 mar 20241,78401,78401,78401,78401,6639-
12 mar 20241,78401,78401,78401,78401,6639-
11 mar 20241,78401,78401,78401,78401,6639-
08 mar 20241,78401,78401,78401,78401,6639-
07 mar 20241,78401,78401,78401,78401,6639-
06 mar 20241,78401,78401,78401,78401,6639-
05 mar 20241,78401,78401,78401,78401,6639-
04 mar 20241,78401,78401,78401,78401,6639-
01 mar 20241,78401,78401,78401,78401,6639-
*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...