Italia markets closed

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,75+0,40 (+0,51%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202478,9079,4078,2078,7578,75354
17 mag 202476,9078,2077,3078,3578,35139
16 mag 202479,0580,0077,1076,8076,80125
16 mag 20240.85 Dividendo
15 mag 202477,7079,3076,9078,6577,80639
14 mag 202477,2078,3076,7077,9077,06234
13 mag 202475,4577,4075,5077,4076,56416
10 mag 202477,1077,5075,0076,0075,18371
09 mag 202477,5078,5076,0078,2577,40327
08 mag 202481,7082,6077,8077,5076,66926
07 mag 202476,6082,0076,8081,6080,722.027
03 mag 202475,5576,7074,9076,0075,1815.290
02 mag 202477,7078,3076,5075,7574,93970
01 mag 202478,1578,1578,1578,1577,31-
30 apr 202478,5579,5077,5078,1577,3121.350
29 apr 202478,5579,8077,5077,8076,96933
26 apr 202476,3078,2076,2077,7076,86316
25 apr 202472,5077,3072,0076,8075,9715.519
24 apr 202471,5574,8670,5074,7573,9424.623
23 apr 202467,5569,4066,2068,3067,566.285
22 apr 202469,2069,4067,5068,0067,276.578
19 apr 202471,8572,2069,5070,2569,491.050
18 apr 202473,9074,4071,3072,3071,522.982
17 apr 202474,1574,9072,8074,3573,55136
16 apr 202473,9074,2073,3073,9073,10321
15 apr 202479,5579,7074,8075,4574,63328
12 apr 202480,5081,3079,8080,6079,73479
11 apr 202479,8580,7078,8079,8578,991.808
10 apr 202478,9580,0077,7680,0079,1421.581
09 apr 202476,0079,3074,9078,5577,703.311
08 apr 202472,8076,4072,8075,2574,446.697
05 apr 202472,0073,1071,6073,2072,419.429
04 apr 202472,7073,6072,7073,6072,804.432
03 apr 202472,0073,0071,5072,6071,823.743
02 apr 202474,0575,6072,0072,7071,9110.125
28 mar 202472,7074,2072,5074,1573,3511.897
27 mar 202472,0073,4071,7073,0072,216.298
26 mar 202472,3072,6072,0072,2071,422.855
25 mar 202473,0073,9071,5072,0071,225.462
22 mar 202473,5073,7071,9073,6072,803.300
21 mar 202472,0073,5171,2073,1072,314.194
20 mar 202471,4571,8070,8071,6570,887.535
19 mar 202474,5574,6069,5070,9570,1816.119
18 mar 202473,8074,7573,8074,8574,0424.640
15 mar 202473,5074,7071,8074,0573,2555.922
14 mar 202474,2575,0073,5074,0573,2525.407
13 mar 202475,1575,9073,8074,8574,044.514
12 mar 202473,5075,5073,3074,6573,847.040
11 mar 202472,7073,7071,5073,1072,3160.166
08 mar 202474,1574,9072,9073,9073,1053.735
07 mar 202473,3074,4072,3074,2573,459
06 mar 202473,1074,3071,8073,7072,903.801
05 mar 202473,1074,3072,0073,1072,3117.923
04 mar 202473,4074,5073,0073,4072,613.056
01 mar 202473,3073,4071,9072,7071,911.247
29 feb 202471,7573,2070,4073,1072,3118.963
28 feb 202473,4073,7071,6072,1071,326.309
27 feb 202472,7073,9072,5073,5072,713.027
26 feb 202471,0572,6171,0072,0071,221.982
23 feb 202471,0571,3070,8071,6570,88924
22 feb 202472,2073,5070,8071,4570,681.871
21 feb 202469,9071,0069,5070,5569,791.280
20 feb 202471,1571,5069,1070,1569,391.031
19 feb 202470,0571,8069,3070,1569,39846
16 feb 202473,5074,6070,8071,2570,481.873
15 feb 202473,4075,3071,5073,0072,211.541
14 feb 202465,8067,0066,0066,9566,231.100
13 feb 202468,1068,6065,3066,6565,93661
12 feb 202469,3070,1067,1067,5566,82417
09 feb 202468,6069,7068,4069,1068,352.105
08 feb 202464,3066,6064,7066,2565,532.984
07 feb 202463,3564,3062,3064,2063,516.119
06 feb 202463,8564,1062,4563,3562,6713.237
05 feb 202464,1064,9063,8064,6063,90388
02 feb 202465,6065,9064,3064,6063,90907
01 feb 202465,1066,9064,9065,8065,091.687
31 gen 202465,0065,5064,1065,4064,69816
30 gen 202463,1565,7063,3065,3064,593.430
29 gen 202463,1563,7062,3062,9562,2716.045
26 gen 202465,1065,2063,1063,3562,6714.033
25 gen 202467,2567,9065,5065,6064,89633
24 gen 202467,1568,5065,5068,1067,361.543
23 gen 202468,0068,4066,6066,9566,23980
22 gen 202468,3068,9067,3068,2067,462.462
19 gen 202466,7568,8066,5067,4566,722.065
18 gen 202463,4566,2063,4065,6064,896.092
17 gen 202465,8066,0062,5062,9562,27900
16 gen 202466,4566,8065,8066,5565,837.005
15 gen 202466,9067,9066,7067,0566,336.133
12 gen 202466,1567,9066,9067,2566,525.810
11 gen 202467,2568,8066,0066,3565,638.631
10 gen 202468,2069,0067,1068,0067,2718.911
09 gen 202469,3069,6066,3067,8567,129.826
08 gen 202468,4069,8068,0068,5067,7617.381
05 gen 202468,7069,3068,1068,6067,866.010
04 gen 202468,7069,8066,1068,6067,863.510
03 gen 202471,1571,4068,8068,9068,161.293
02 gen 202474,1574,4071,1071,7570,97967
29 dic 202374,3574,6073,8074,0573,25165
28 dic 202374,6575,0074,8073,8073,00155
*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...