Italia markets close in 5 minutes

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,60+2,35 (+2,97%)
In data: 03:44PM BST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 202478,8081,5078,8081,6081,603.748
15 lug 202481,4082,0079,6079,2579,25659
12 lug 202477,7082,0077,4081,5081,50516
11 lug 202475,3579,0074,8078,8578,851.491
10 lug 202474,9575,8073,5075,7575,75115
09 lug 202476,7078,1075,0074,7574,75405
08 lug 202476,1078,2074,9076,4076,402.313
05 lug 202473,6076,5075,1076,1076,10454
04 lug 202473,4074,8072,3073,2073,2015
03 lug 202474,0575,8073,0073,0073,0081
02 lug 202472,9073,5069,8073,3073,30435
01 lug 202476,5077,4073,6074,1574,151.045
28 giu 202474,8576,4074,3076,1076,10106
27 giu 202476,7077,9075,5075,6575,65415
26 giu 202476,9077,6076,5076,6076,601.668
25 giu 202474,7576,8073,5076,1076,103.194
24 giu 202479,2580,7077,5078,0578,053.933
21 giu 202480,8081,4078,5078,7578,756.096
20 giu 202482,2582,7081,5081,7081,70631
19 giu 202483,6583,5082,1082,5582,5597
18 giu 202483,1583,9082,8083,5583,551.611
17 giu 202482,1585,2081,6083,3583,35581
14 giu 202482,5584,1081,0080,9080,9055
13 giu 202486,9586,9083,0083,3583,35197
12 giu 202486,2587,5086,5086,7586,75146
11 giu 202488,1088,3087,2086,5586,55128
10 giu 202489,8091,2086,8087,3587,35122
07 giu 202487,7590,3086,3090,1590,15256
06 giu 202490,0592,9085,6087,2587,25427
05 giu 202487,0589,0087,0088,5088,502.938
04 giu 202485,8087,5085,1086,0586,055.111
03 giu 202485,5087,9085,0085,9085,906.571
31 mag 202483,2584,7082,7084,4084,407.524
30 mag 202482,6584,3081,4083,7583,751.861
29 mag 202484,6084,9083,3083,8583,852.279
28 mag 202483,2585,0083,5084,1084,10300
24 mag 202483,2585,0081,5085,1085,10118
23 mag 202483,1584,5082,3084,2084,201.064
22 mag 202477,7082,5077,8082,0582,05541
21 mag 202478,6578,9077,2077,9077,9084
20 mag 202478,6579,4078,2078,7578,75355
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
*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...