Italia markets closed

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,70+0,92 (+2,45%)
Alla chiusura: 05:39PM BST
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202238,3538,8538,1538,7038,70834
29 set 202237,5838,5037,6037,7837,781.143
28 set 202239,0338,9537,0037,8337,831.766
27 set 202240,5041,0139,3539,1739,17473
26 set 202239,4240,4739,5040,6040,609.225
23 set 202242,5040,6039,6539,5839,584.684
22 set 202242,5543,6542,5542,8042,80282
21 set 202242,7044,4042,9044,6044,602.316
20 set 202241,3843,2541,6042,8042,808.710
16 set 202241,3841,0539,8540,3040,30489
15 set 202241,2242,3041,5041,6341,63594
14 set 202241,8842,1540,9541,3341,33931
13 set 202243,6343,9042,1542,1542,151.135
12 set 202243,6043,9543,5543,7843,781.109
09 set 202241,8843,1042,2043,1343,13792
08 set 202241,5841,7540,9541,5341,53165
07 set 202241,0341,5540,7541,7241,72326
06 set 202241,5342,2040,8041,0341,031.228
05 set 202242,2543,9541,5041,4741,4770
02 set 202241,8843,4042,5042,9042,901.906
01 set 202242,5042,7541,5542,0542,05497
31 ago 202242,9043,5542,0042,7042,70500
30 ago 202243,1344,1042,6542,7042,70350
26 ago 202244,6545,4043,7543,7843,78288
25 ago 202243,3344,9043,6044,2044,201.176
24 ago 202244,5044,7542,1542,9042,902.692
23 ago 202244,3545,2044,4044,6044,601.322
22 ago 202246,4045,9044,4544,8044,80719
19 ago 202247,6347,9046,1546,1046,102.239
18 ago 202246,8047,4247,2047,5347,53287
17 ago 202248,0048,4047,0547,3347,3318
16 ago 202247,7248,0547,5047,7847,781.469
15 ago 202248,0548,3547,8048,1548,15678
12 ago 202248,7548,9048,1048,1048,10712
11 ago 202247,8849,0048,7549,0049,001.545
10 ago 202245,7848,0047,1047,6347,6392
09 ago 202247,9248,1046,0846,4046,40934
08 ago 202247,3348,2047,7047,6347,6372
05 ago 202249,6049,5047,4547,5847,58605
04 ago 202249,2849,9049,0049,8049,807.975
03 ago 202248,3049,3047,5549,4049,40895
02 ago 202249,1049,4048,0548,4048,403.906
01 ago 202247,4749,2048,3548,9248,922.656
29 lug 202246,0548,2046,3547,5347,532.806
28 lug 202243,8346,0543,8546,3046,301.599
27 lug 202242,1543,8542,2043,5843,58811
26 lug 202241,0841,9041,3041,9241,921.554
25 lug 202240,5541,4040,8041,0841,08410
22 lug 202241,2841,2540,3040,6040,60909
21 lug 202239,8841,4038,9541,1341,13209
20 lug 202239,5340,4039,1040,4040,40243
19 lug 202238,4039,6538,5439,2839,281.592
18 lug 202239,3840,1038,3738,1538,152.235
15 lug 202238,8039,4538,4539,4239,42290
14 lug 202238,4538,6537,4037,2837,28600
13 lug 202238,1038,4037,4338,2038,20691
12 lug 202238,1538,3037,9038,0038,00178
11 lug 202237,4738,6537,8038,0538,051.232
08 lug 202237,4237,8037,3037,4737,47936
07 lug 202236,1037,5036,8537,5837,581.086
06 lug 202234,5036,6035,7536,0036,00330
05 lug 202240,6535,8735,3535,5835,582.994
04 lug 202236,2036,3035,9235,5835,58723
01 lug 202235,3336,9035,9536,3036,306.265
30 giu 202237,6736,7535,2536,3036,301.489
29 giu 202238,2538,2037,6837,8337,83171
28 giu 202239,5340,0038,4038,9038,90858
27 giu 202239,4240,7539,5039,3339,33674
24 giu 202238,6539,7038,8039,6739,67507
23 giu 202240,4540,2538,9038,8538,85670
22 giu 202241,4741,2040,4540,4540,45148
21 giu 202241,2841,9040,4541,8841,8819.653
20 giu 202241,9242,2041,1541,3341,33140
17 giu 202243,3344,0041,9541,8841,884.383
16 giu 202245,6344,7543,5043,8343,832.063
15 giu 202245,5346,0545,5545,3845,382.324
14 giu 202246,2045,8545,2545,0345,031.154
13 giu 202248,0048,5046,2046,3546,35183
10 giu 202250,4749,5548,0548,3048,301.923
09 giu 202249,9050,7049,9550,5550,5510.087
08 giu 202249,8050,9049,6050,2550,258.712
07 giu 202249,4750,2049,1549,6749,674.559
06 giu 202248,6550,3048,2049,2849,282.620
01 giu 202247,0348,0547,1547,7247,721.467
31 mag 202248,3548,8247,3047,6747,67804
30 mag 202247,5848,6047,6548,0048,00405
27 mag 202245,7847,2546,0046,9546,952.124
26 mag 202245,4246,3545,3546,0546,051.179
25 mag 202245,2845,6045,1045,1745,17592
24 mag 202247,1346,5045,2545,3845,38289
23 mag 202247,7248,4047,1047,2847,281.431
20 mag 202247,5848,4047,1047,3347,33334
19 mag 202248,0547,7546,6547,2247,221.090
18 mag 202248,8348,5547,9548,1048,101.053
17 mag 202247,2248,6548,1048,4048,40545
16 mag 202248,1548,2547,0547,2847,28311
13 mag 202246,8048,2546,8048,0048,002.634
12 mag 202247,4247,1045,4047,0347,0381.611
12 mag 20220.65 Dividendo
11 mag 202245,4246,9045,7546,6045,95692
*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...