Italia markets open in 7 hours 36 minutes

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,350,00 (0,00%)
Alla chiusura: 05:28PM GMT
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202377,3078,8076,8078,3578,351.772
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
17 nov 202374,3575,9074,2075,6575,651.097
16 nov 202377,0077,0074,0074,3574,352.704
15 nov 202376,0076,7075,3076,1076,102.858
14 nov 202373,9076,2073,5075,3575,351.273
13 nov 202372,5073,6072,3073,3073,30925
10 nov 202374,1574,6070,8073,1073,101.446
09 nov 202371,4574,0071,0073,5073,502.316
08 nov 202371,1574,0069,3071,4571,4523.262
07 nov 202371,2571,7070,7071,2571,2512.290
06 nov 202368,7071,6069,5071,0571,0512.340
03 nov 202367,7569,8067,6069,3069,302.948
02 nov 202365,0068,1065,4967,7567,751.203
01 nov 202361,4065,0061,7064,4064,401.968
31 ott 202364,7064,8061,6062,3562,353.054
30 ott 202365,2066,7063,1064,6064,602.208
27 ott 202364,4065,4063,3064,9064,90576
26 ott 202363,3565,4062,7064,0064,002.297
25 ott 202363,7564,2063,2064,0064,00834
24 ott 202362,6564,0062,1063,8563,852.642
23 ott 202361,0063,1060,9062,4562,451.580
20 ott 202362,8562,7060,7060,9060,901.205
19 ott 202363,7565,7062,9064,2064,20154
18 ott 202364,6064,8063,2064,2064,20446
17 ott 202363,8564,8063,2064,5064,504.020
16 ott 202364,3065,8062,6064,1064,1046.822
13 ott 202367,1567,5064,6065,0065,001.147
12 ott 202366,9567,7066,7066,8566,854.882
11 ott 202364,5067,7065,0066,4566,457.729
10 ott 202364,1064,8062,9064,6064,602.439
09 ott 202363,4564,4063,6064,3064,301.590
06 ott 202364,0064,3662,9063,7563,757.021
05 ott 202363,0565,2063,9064,1064,102.661
04 ott 202361,0063,4159,8063,1563,157.677
03 ott 202362,7563,0061,0061,8061,805.550
02 ott 202364,3064,6062,5063,2563,25357
29 set 202365,6066,3063,7063,7563,751.366
28 set 202364,1065,2063,6064,6064,601.422
27 set 202364,0064,3163,4063,4563,458.082
26 set 202364,1065,7063,8063,8563,853.978
25 set 202364,3064,5061,5061,8061,8010.205
22 set 202363,7564,6063,0064,1064,103.913
21 set 202359,8564,3059,4063,7563,756.213
20 set 202360,2061,6060,5061,1061,102.074
19 set 202360,6061,9059,9060,4060,404.525
18 set 202359,4561,4059,4060,4060,408.385
15 set 202362,4562,8059,7061,1061,1041.755
14 set 202361,6061,9060,0061,1061,106.116
13 set 202364,3064,6061,1061,3061,3016.503
12 set 202367,6567,3064,7065,1065,102.920
11 set 202367,6569,6067,1067,4567,4530.857
08 set 202366,3568,1066,0068,0068,009.692
07 set 202368,0067,8066,1066,0566,0553.306
06 set 202368,3069,1068,0067,8567,851.519
05 set 202366,9568,2067,2067,5567,553.518
04 set 202366,6568,5065,5068,0068,0014.004
01 set 202366,9567,4065,0065,7065,708.389
31 ago 202365,6067,2065,5066,7566,751.140
30 ago 202365,3065,2064,2064,7064,702.407
29 ago 202365,3065,7064,1765,2065,201.524
25 ago 202364,6065,3064,4064,9064,909.887
24 ago 202368,0069,3065,3065,6065,60719
23 ago 202368,3069,1066,0067,2567,254.377
22 ago 202368,5069,2068,0068,7068,70969
21 ago 202367,3569,9067,4068,4068,406.856
18 ago 202368,6068,4066,0067,3567,354.331
17 ago 202369,6070,1069,0068,9068,9010.515
16 ago 202367,5570,2067,3069,6069,6014.783
15 ago 202368,9069,0067,5067,4567,45328
14 ago 202367,7568,7067,4168,0068,001.623
11 ago 202369,8070,0068,1068,5068,502.002
10 ago 202370,5571,5070,0070,1570,151.555
09 ago 202371,1571,5070,8071,0571,05574
08 ago 202372,1073,7070,2070,8570,853.064
07 ago 202374,6574,6071,8073,3073,308.627
04 ago 202376,7078,1076,0078,0578,05936
03 ago 202380,3080,5076,6077,0077,003.751
02 ago 202379,2582,3079,6081,2081,2010.204
01 ago 202380,7081,0079,9080,4080,401.971
31 lug 202379,7581,2079,3580,9080,902.715
28 lug 202379,2580,5079,1079,6579,653.905
27 lug 202381,5081,9074,1079,8579,8510.690
26 lug 202382,0582,2080,0080,6080,602.026
25 lug 202380,8082,8080,5082,2582,254.931
24 lug 202379,7582,1080,4081,0081,001.496
21 lug 202380,5081,1079,5080,5080,50948
20 lug 202381,5083,4078,0081,8081,804.052
*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...