Italia markets closed

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,60+0,75 (+0,94%)
Alla chiusura: 06:10PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202480,5081,3079,8080,6080,60479
11 apr 202479,8580,7078,8079,8579,851.808
10 apr 202478,9580,0077,7680,0080,0021.581
09 apr 202476,0079,3074,9078,5578,553.311
08 apr 202472,8076,4072,8075,2575,256.697
05 apr 202472,0073,1071,6073,2073,209.429
04 apr 202472,7073,6072,7073,6073,604.432
03 apr 202472,0073,0071,5072,6072,603.743
02 apr 202474,0575,6072,0072,7072,7010.125
28 mar 202472,7074,2072,5074,1574,1511.897
27 mar 202472,0073,4071,7073,0073,006.298
26 mar 202472,3072,6072,0072,2072,202.855
25 mar 202473,0073,9071,5072,0072,005.462
22 mar 202473,5073,7071,9073,6073,603.300
21 mar 202472,0073,5171,2073,1073,104.194
20 mar 202471,4571,8070,8071,6571,657.535
19 mar 202474,5574,6069,5070,9570,9516.119
18 mar 202473,8074,7573,8074,8574,8524.640
15 mar 202473,5074,7071,8074,0574,0555.922
14 mar 202474,2575,0073,5074,0574,0525.407
13 mar 202475,1575,9073,8074,8574,854.514
12 mar 202473,5075,5073,3074,6574,657.040
11 mar 202472,7073,7071,5073,1073,1060.166
08 mar 202474,1574,9072,9073,9073,9053.735
07 mar 202473,3074,4072,3074,2574,259
06 mar 202473,1074,3071,8073,7073,703.801
05 mar 202473,1074,3072,0073,1073,1017.923
04 mar 202473,4074,5073,0073,4073,403.056
01 mar 202473,3073,4071,9072,7072,701.247
29 feb 202471,7573,2070,4073,1073,1018.963
28 feb 202473,4073,7071,6072,1072,106.309
27 feb 202472,7073,9072,5073,5073,503.027
26 feb 202471,0572,6171,0072,0072,001.982
23 feb 202471,0571,3070,8071,6571,65924
22 feb 202472,2073,5070,8071,4571,451.871
21 feb 202469,9071,0069,5070,5570,551.280
20 feb 202471,1571,5069,1070,1570,151.031
19 feb 202470,0571,8069,3070,1570,15846
16 feb 202473,5074,6070,8071,2571,251.873
15 feb 202473,4075,3071,5073,0073,001.541
14 feb 202465,8067,0066,0066,9566,951.100
13 feb 202468,1068,6065,3066,6566,65661
12 feb 202469,3070,1067,1067,5567,55417
09 feb 202468,6069,7068,4069,1069,102.105
08 feb 202464,3066,6064,7066,2566,252.984
07 feb 202463,3564,3062,3064,2064,206.119
06 feb 202463,8564,1062,4563,3563,3513.237
05 feb 202464,1064,9063,8064,6064,60388
02 feb 202465,6065,9064,3064,6064,60907
01 feb 202465,1066,9064,9065,8065,801.687
31 gen 202465,0065,5064,1065,4065,40816
30 gen 202463,1565,7063,3065,3065,303.430
29 gen 202463,1563,7062,3062,9562,9516.045
26 gen 202465,1065,2063,1063,3563,3514.033
25 gen 202467,2567,9065,5065,6065,60633
24 gen 202467,1568,5065,5068,1068,101.543
23 gen 202468,0068,4066,6066,9566,95980
22 gen 202468,3068,9067,3068,2068,202.462
19 gen 202466,7568,8066,5067,4567,452.065
18 gen 202463,4566,2063,4065,6065,606.092
17 gen 202465,8066,0062,5062,9562,95900
16 gen 202466,4566,8065,8066,5566,557.005
15 gen 202466,9067,9066,7067,0567,056.133
12 gen 202466,1567,9066,9067,2567,255.810
11 gen 202467,2568,8066,0066,3566,358.631
10 gen 202468,2069,0067,1068,0068,0018.911
09 gen 202469,3069,6066,3067,8567,859.826
08 gen 202468,4069,8068,0068,5068,5017.381
05 gen 202468,7069,3068,1068,6068,606.010
04 gen 202468,7069,8066,1068,6068,603.510
03 gen 202471,1571,4068,8068,9068,901.293
02 gen 202474,1574,4071,1071,7571,75967
29 dic 202374,3574,6073,8074,0574,05165
28 dic 202374,6575,0074,8073,8073,80155
27 dic 202373,9075,9073,9074,3574,35997
22 dic 202375,0575,1073,9073,9073,90432
21 dic 202374,2575,3074,6074,4574,452.210
20 dic 202375,0575,0073,8074,4574,451.928
19 dic 202373,1075,2072,8074,6574,651.921
18 dic 202376,4076,8073,0074,0574,056.060
15 dic 202375,6576,5075,2075,1575,15741
14 dic 202374,2576,2073,8074,8574,851.613
13 dic 202374,1575,4074,0075,0575,05244
12 dic 202376,0076,9073,8074,2574,252.790
11 dic 202377,2077,5075,7076,3076,302.016
08 dic 202378,1579,0077,1077,9077,90543
07 dic 202377,6078,8076,8078,3578,351.772
06 dic 202378,0578,6078,0078,3578,35296
05 dic 202376,6078,4076,5077,8077,80619
04 dic 202379,5580,0077,0077,2077,206.983
01 dic 202379,5580,7078,7078,8578,853.645
30 nov 202381,0081,6078,7078,9578,952.822
29 nov 202376,0081,1077,2081,5081,508.814
28 nov 202375,8577,0075,1075,3575,35444
27 nov 202374,2576,1073,9075,5575,55210
24 nov 202374,7575,2074,4074,5574,552.147
23 nov 202374,6575,6074,0074,7574,75637
22 nov 202375,3576,3074,8076,0076,001.303
21 nov 202376,3076,8075,3075,8575,851.821
20 nov 202375,0576,4074,9076,1076,102.819
*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...