Italia markets open in 32 minutes

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
87,45+1,10 (+1,27%)
Alla chiusura: 05:59PM BST
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202387,3588,6087,3087,4587,4513.374
24 mar 202387,3587,4085,1086,3586,351.625
23 mar 202387,1587,7184,8087,2587,2515.714
22 mar 202383,4587,4083,6086,4586,452.418
21 mar 202383,3583,6082,4083,1583,152.505
20 mar 202381,7082,4078,6081,7081,701.798
17 mar 202381,0081,8079,6080,4080,402.369
16 mar 202378,4580,4077,3479,7579,752.910
15 mar 202381,1079,8077,1077,9077,902.263
14 mar 202378,7582,4079,1081,4081,402.074
13 mar 202381,8082,1076,2078,3578,354.818
10 mar 202380,0081,7080,0081,5081,501.022
09 mar 202382,0582,4079,9580,8080,80993
08 mar 202378,2582,1077,9081,8081,8023.630
07 mar 202379,0579,3078,2078,9578,951.118
06 mar 202378,7579,0077,4078,2578,251.542
03 mar 202377,6079,2077,9078,1578,1510.777
02 mar 202377,1077,8075,8077,1077,102.744
01 mar 202377,4079,4076,8077,2077,202.988
28 feb 202375,3576,4074,5075,0575,055.556
27 feb 202374,5575,7074,7075,0575,052.821
24 feb 202375,1576,3074,3074,0574,053.985
23 feb 202373,2075,4073,4075,2575,2517.896
22 feb 202374,6575,0072,6073,2073,204.540
21 feb 202375,2575,6074,5075,0575,052.000
20 feb 202378,5578,9074,4074,4574,452.394
17 feb 202374,1579,3073,1078,9578,955.507
16 feb 202374,4574,7071,9072,2072,205.821
15 feb 202372,0075,5069,3075,2575,2550.933
14 feb 202368,3069,2068,1068,9068,901.325
13 feb 202368,0069,0068,3068,9068,901.225
10 feb 202369,2069,7067,9068,0068,002.259
09 feb 202368,3074,1068,4071,3571,357.130
08 feb 202367,7568,7067,9068,3068,301.585
07 feb 202368,7069,0067,3067,6567,651.252
06 feb 202368,4068,9067,4068,4068,403.770
03 feb 202367,6569,0066,9068,5068,506.374
02 feb 202364,7068,8065,0067,8567,854.641
01 feb 202362,5564,4062,9064,3064,304.193
31 gen 202362,4562,6061,2062,1562,153.888
30 gen 202363,2563,5061,7062,5562,552.709
27 gen 202363,7564,0262,7062,9562,951.461
26 gen 202364,3064,4063,3063,4563,454.350
25 gen 202364,8064,9063,3063,5563,552.699
24 gen 202362,6565,7062,4064,6064,603.361
23 gen 202360,7061,8060,5061,8061,804.059
20 gen 202360,8061,2060,3060,8060,802.295
19 gen 202362,1562,6060,9061,1061,10516
18 gen 202361,2064,0061,2063,1563,153.296
17 gen 202360,2061,3060,1061,4061,409.206
16 gen 202361,4062,0060,2060,3060,302.852
13 gen 202361,0062,4060,4061,4061,4013.167
12 gen 202360,0060,5059,4059,3559,355.393
11 gen 202362,5562,7059,9059,8559,854.609
10 gen 202359,6562,0159,5061,6061,604.711
09 gen 202358,4560,2058,0059,8559,851.337
06 gen 202354,5557,6054,5057,2057,204.535
05 gen 202354,3554,4053,7054,2554,251.648
04 gen 202353,4054,4053,1053,9053,903.993
03 gen 202353,0054,3052,8053,4053,402.155
30 dic 202255,6555,4153,6054,3554,351.013
29 dic 202254,3555,4354,6055,2555,2585
28 dic 202255,2555,6054,4054,5554,55663
23 dic 202256,0056,4055,4055,7555,751.274
22 dic 202258,1557,9055,8056,0056,004.156
21 dic 202257,6058,0057,1058,0558,053.223
20 dic 202254,7556,5055,1055,7555,7512.013
19 dic 202258,4558,6056,0056,0056,005.804
16 dic 202257,2058,7056,9058,2558,255.839
15 dic 202260,3060,6056,6057,5057,505.657
14 dic 202260,0061,3060,1061,3061,303.808
13 dic 202258,3561,5058,6061,2061,203.181
12 dic 202258,8559,2057,3057,4057,401.643
09 dic 202259,4559,6059,0059,5559,55500
08 dic 202258,7560,1058,5059,5559,553.849
07 dic 202259,6559,9057,5058,4558,453.629
06 dic 202262,2562,7062,0662,7562,7515.342
05 dic 202262,7563,1062,1062,9562,954.988
02 dic 202262,4563,3061,3762,8562,85118.165
01 dic 202261,0063,1060,7063,1563,1545.889
30 nov 202256,5059,8056,2059,1559,1515.172
29 nov 202256,8057,5056,1055,8555,852.079
28 nov 202256,7057,7056,7057,4057,4010.286
25 nov 202256,9057,1056,0057,1057,101.961
24 nov 202257,3057,3056,3056,9056,90552
23 nov 202256,3057,0055,6056,6056,6016.854
22 nov 202255,2556,1055,2956,0056,005.787
21 nov 202255,8056,0055,0055,7555,752.146
18 nov 202255,8556,0054,7055,4555,453.793
17 nov 202255,0556,0054,2055,8555,852.766
16 nov 202255,8557,0054,7055,2555,252.628
15 nov 202254,9556,7055,2056,0056,0053.625
14 nov 202253,3055,6053,2054,3554,3544.345
11 nov 202252,1053,8051,9052,8052,8028.229
10 nov 202249,1052,0047,9051,6551,656.202
09 nov 202248,5049,1046,9048,9248,925.445
08 nov 202245,0848,5044,4047,7247,7219.377
07 nov 202251,2552,2050,8051,3551,359.611
04 nov 202249,7854,7049,5550,6750,674.334
03 nov 202247,1349,4546,0548,6548,6517.665
*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...