Italia markets close in 4 hours 44 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5040-0,0130 (-0,86%)
Al 05:02PM GMT. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20220,00001,50401,50401,50401,504029.889
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
15 set 20221,53601,55401,53001,52001,52002.283
14 set 20221,56701,54401,53801,53601,53601.118
13 set 20221,58501,60001,59801,57101,57102.283
12 set 20221,55201,55201,55201,55201,5520-
09 set 20221,54401,54601,54601,55201,5520380
08 set 20221,50501,50501,50501,50501,5050-
07 set 20221,54001,51801,50801,50501,5050758
06 set 20221,52801,52001,52001,50701,5070279
05 set 20221,53601,53601,53601,53601,5360-
02 set 20221,53601,53601,53601,53601,5360-
01 set 20221,55601,53001,53001,53601,5360772
31 ago 20221,62801,62801,62801,62801,6280-
30 ago 20221,62801,62801,62801,62801,6280-
26 ago 20221,66301,62601,61401,62801,62803.966
25 ago 20221,68201,66401,66201,66301,66307.779
24 ago 20221,65301,65301,65301,65301,6530-
23 ago 20221,64101,65601,65601,65301,65303.018
22 ago 20221,71001,71001,71001,71001,7100-
19 ago 20221,71001,71001,71001,71001,7100-
18 ago 20221,71201,70201,70001,71001,71009.070
17 ago 20221,74501,70201,70201,71601,7160256
16 ago 20221,74501,73201,73001,72501,72507.364
15 ago 20221,73501,73501,73501,73501,7350-
12 ago 20221,73501,73501,73501,73501,7350-
11 ago 20221,73501,73501,73501,73501,7350-
10 ago 20221,73901,74801,73801,73501,73502.376
09 ago 20221,75701,74001,74001,75301,75301.074
08 ago 20221,76801,77201,76201,77001,77003.508
05 ago 20221,78001,76401,76401,78001,78002.830
04 ago 20221,80501,80501,80501,80501,8050-
03 ago 20221,82101,83801,79401,80501,805017.450
02 ago 20221,84401,83001,82201,82101,82104.488
01 ago 20221,85801,84201,84201,84801,84801.274
29 lug 20221,84601,88001,88001,85001,85007.000
28 lug 20221,73501,73501,73501,73501,7350-
27 lug 20221,73501,73501,73501,73501,7350-
26 lug 20221,79201,77801,76201,73501,73505.666
25 lug 20221,79601,79601,79601,79601,7960-
22 lug 20221,79001,81401,78601,79601,796011.128
21 lug 20221,78401,82201,79801,80301,80308.292
20 lug 20221,85201,79601,79601,80901,80901.236
19 lug 20221,74101,84201,80401,84601,84606.590
18 lug 20221,81301,77801,75601,75301,75305.714
15 lug 20221,56501,78801,57401,77801,778031.282
14 lug 20221,60201,57801,57401,58301,58303.621
13 lug 20221,60201,60201,60201,60201,6020-
12 lug 20221,62001,59801,59801,60201,60202.982
11 lug 20221,65301,63801,62401,60601,6060888
*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...