Italia markets close in 3 minutes

CEWE Stiftung & Co. KGaA (0N8F.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,00+0,85 (+0,86%)
In data: 11:08AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024100,00100,00100,00100,00100,0017
02 mag 202499,8099,8099,5099,1599,1518
01 mag 202498,9598,9598,9598,9598,95-
30 apr 202499,2099,8099,8098,9598,9579
29 apr 202498,1599,5098,6099,8099,8070
26 apr 202499,0099,0099,0099,0099,00-
25 apr 2024100,70101,0098,3999,0099,00182
24 apr 202498,95100,4099,7099,7599,75131
23 apr 202498,7599,0099,0099,1599,15268
22 apr 202498,8098,6098,6098,0098,00-
19 apr 202498,9598,8098,2098,7598,75149
18 apr 202499,2099,5999,3098,5598,5557
17 apr 202499,6099,8099,0099,6099,60582
16 apr 2024100,75101,0099,50100,15100,152.894
15 apr 2024102,05103,20101,59101,55101,5537
12 apr 2024102,25102,82102,82102,70102,7031
11 apr 2024104,00103,80102,80102,45102,45379
10 apr 2024104,00104,00103,60103,30103,30511
09 apr 2024104,00104,10102,60102,70102,70133
08 apr 2024103,50104,40103,80103,50103,50329
05 apr 2024102,05103,20102,80104,20104,206
04 apr 2024102,10102,10102,10102,10102,10-
03 apr 2024102,10102,10102,10102,10102,10-
02 apr 2024102,70102,00101,35102,10102,10409
28 mar 2024103,70103,20100,20102,90102,907.732
27 mar 2024102,90103,80103,80102,70102,70241
26 mar 2024100,95103,40102,80102,25102,25107
25 mar 202496,70100,6097,1399,9599,951.023
22 mar 2024100,35100,7296,7096,5096,502.807
21 mar 2024102,70102,70102,70102,70102,70-
20 mar 2024102,70102,70102,70102,70102,70-
19 mar 2024102,70103,00102,80102,70102,70145
18 mar 2024102,70103,20102,60102,90102,90647
15 mar 2024102,50102,60102,60102,45102,45191
14 mar 2024103,50103,40102,20102,05102,05221
13 mar 2024103,50103,50103,50103,50103,50-
12 mar 2024102,70103,40103,40103,50103,502
11 mar 2024101,70103,03102,20102,50102,5020
08 mar 2024102,10102,10102,10102,10102,10-
07 mar 2024101,90102,20101,60102,10102,10280
06 mar 2024101,35102,00102,00101,35101,353
05 mar 2024102,05101,60101,47102,05102,0570
04 mar 2024102,90102,25101,60101,70101,7058
01 mar 2024102,05102,99101,42103,70103,7040
29 feb 2024103,50102,60100,60102,70102,70308
28 feb 2024104,00104,00104,00104,00104,00-
27 feb 2024104,00104,00102,80104,00104,00352
26 feb 2024103,50104,20103,79104,20104,20177
23 feb 2024105,00103,59103,59103,50103,5020
22 feb 2024103,30103,30103,30103,30103,30-
21 feb 2024104,60104,20103,80103,30103,3078
20 feb 2024104,60104,59104,40104,60104,6038
19 feb 2024106,40105,20104,39104,80104,80530
16 feb 2024106,20106,20106,20106,20106,20-
15 feb 2024105,80106,80105,83106,20106,2070
14 feb 2024101,10106,40101,58106,00106,0056
13 feb 2024100,70100,60100,60100,70100,7057
12 feb 202499,60101,00101,00101,15101,156
09 feb 2024101,5599,4099,40100,50100,5020
08 feb 2024100,30101,80101,40100,90100,901.007
07 feb 2024101,10100,20100,20100,50100,5092
06 feb 2024101,15100,80100,80101,30101,3043
05 feb 202499,20101,20100,80101,10101,1067
02 feb 2024100,30100,0099,7099,8099,805.561
01 feb 2024100,90100,20100,20100,95100,95448
31 gen 2024101,55101,58101,58101,70101,70100
30 gen 2024101,50102,00101,60101,70101,70245
29 gen 2024101,55101,20101,20101,15101,1529
26 gen 2024101,50101,80101,19101,50101,501.944
25 gen 2024100,10100,10100,10100,10100,10-
24 gen 2024101,70100,00100,00100,10100,101
23 gen 2024101,70101,96100,80101,70101,703.008
22 gen 2024100,15101,80100,60101,10101,10830
19 gen 202497,65100,6098,39100,35100,353.505
18 gen 202497,2098,3097,4097,2097,20370
17 gen 202497,5098,0097,2097,2097,201.025
16 gen 202499,0098,7097,9097,8597,8555
15 gen 202499,20100,2099,1299,2099,20437
12 gen 2024100,15102,00101,80100,50100,5033
11 gen 2024100,70101,24100,60100,70100,7024
10 gen 2024100,90101,00100,20100,95100,9543
09 gen 2024100,95101,40101,20101,30101,302
08 gen 2024100,35101,60100,80101,35101,3583
05 gen 2024100,50101,00100,40100,70100,7094
04 gen 202499,15101,3099,49101,70101,70152
03 gen 2024101,75100,8098,9098,7598,75102
02 gen 2024100,75102,40101,20102,05102,05134
29 dic 2023101,50101,20100,40100,55100,55101
28 dic 2023103,50104,00101,40101,75101,7553
27 dic 2023103,30102,00101,15102,10102,10327
22 dic 202399,95102,00100,80101,10101,10274
21 dic 202399,20100,8098,4099,5599,55282
20 dic 202398,8099,6098,8098,9598,9535
19 dic 202399,3599,9999,9099,1599,15757
18 dic 2023100,55101,2099,31100,50100,501.408
15 dic 202399,20101,60100,20100,10100,103.650
14 dic 202398,35100,0098,4099,6099,60440
13 dic 202397,5099,0097,5097,6597,65429
12 dic 202397,2098,0096,8097,5097,501.088
11 dic 202396,8096,7095,4096,3096,30925
*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...