Italia Markets open in 8 hrs 6 mins

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
72,30-0,80 (-1,09%)
Alla chiusura: 04:52PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...