Italia markets close in 5 hours 4 minutes

Elmos Semiconductor SE (0N9K.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,60-0,95 (-1,52%)
Al 10:55AM GMT. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 202362,6062,6061,4061,6061,602.178
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
02 nov 202246,8548,2547,2548,2548,251.438
01 nov 202246,8047,6046,3546,4546,454.995
31 ott 202247,5847,3546,2546,6046,60732
28 ott 202248,2548,5045,8547,5347,532.249
27 ott 202248,0048,4547,6548,4548,455.821
26 ott 202248,6548,8547,7047,8847,88843
25 ott 202248,2049,0047,9548,2048,206.135
24 ott 202247,4748,6047,0548,1048,1017.942
21 ott 202246,4047,6546,3047,5847,587.188
20 ott 202245,5846,5045,4446,0046,005.670
19 ott 202246,0046,5545,4945,8845,883.149
18 ott 202245,5847,0045,6046,1046,106.511
17 ott 202243,5344,3343,2544,1544,151.520
14 ott 202243,8844,0043,1543,3343,334.958
13 ott 202242,6044,0040,8544,0544,052.054
12 ott 202240,9043,1040,6542,8542,851.568
11 ott 202240,9040,9540,2540,6040,601.643
10 ott 202242,0542,2540,9540,8540,85909
07 ott 202244,0043,9043,0042,7542,751.964
06 ott 202242,3044,0542,0043,7843,7810.464
05 ott 202241,5342,9541,2541,8841,881.285
04 ott 202240,8042,0540,6041,8341,8315.791
03 ott 202238,7539,9538,7539,6339,63934
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
*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...