0N9K.IL - Elmos Semiconductor SE

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202369,1072,8069,4072,5072,507.204
08 giu 202368,8069,4068,3068,8068,801.429
07 giu 202368,3069,4067,9069,0069,003.304
06 giu 202367,3569,0066,2068,5068,506.082
05 giu 202368,4068,7066,4066,5566,552.549
02 giu 202367,5568,4066,7068,3068,303.945
01 giu 202366,0567,0066,0066,8566,853.176
31 mag 202365,4066,8065,1066,0566,0512.112
30 mag 202366,1568,9066,2066,8566,854.144
26 mag 202366,0567,6066,2067,3567,35581
25 mag 202367,2567,7065,8066,0566,052.156
24 mag 202368,2068,5065,9065,8065,804.134
23 mag 202369,7069,5067,7068,4068,401.890
22 mag 202369,3069,9068,4069,7069,7021.846
19 mag 202367,4570,1067,6069,4069,4020.714
18 mag 202366,1567,3066,4066,9566,955.983
17 mag 202366,5566,8066,1066,5566,5538.373
16 mag 202365,1066,8065,3066,4566,456.161
15 mag 202364,8066,0064,3064,9064,9022.637
12 mag 202365,9066,3064,0065,1065,109.645
11 mag 202367,7567,5066,4967,2567,2585.354
11 mag 20230.75 Dividendo
10 mag 202368,4068,6067,5067,7567,0026.087
09 mag 202369,7069,9067,8068,8068,0415.215
05 mag 202367,1569,3066,6069,4068,637.112
04 mag 202368,8069,4064,5066,9566,21279.897
03 mag 202369,8073,7068,5073,2072,399.534
02 mag 202367,8569,8067,6068,2067,4523.535
28 apr 202370,4569,7068,2068,2067,453.269
27 apr 202372,3072,4069,6069,5068,7349.311
26 apr 202371,1572,2070,1071,3570,565.213
25 apr 202372,2073,5071,4071,6570,864.337
24 apr 202376,3076,5073,3073,9073,0810.627
21 apr 202380,2081,7078,3078,9578,0885.918
20 apr 202385,1085,3082,4083,8582,922.617
19 apr 202388,1088,3085,2086,3585,393.266
18 apr 202388,0088,5087,3087,8586,881.151
17 apr 202386,2588,5085,8087,5586,584.917
14 apr 202385,7087,5085,6086,4585,491.185
13 apr 202384,0086,3083,7086,1585,2023.884
12 apr 202391,7592,0082,6082,9582,039.295
11 apr 202393,6094,0091,4091,8590,833.867
06 apr 202389,1091,0089,1189,9088,902.806
05 apr 202391,1591,4088,0088,0087,03304
04 apr 202389,2091,0089,5090,2589,256.195
03 apr 202390,0590,1087,8090,1589,153.238
31 mar 202388,0089,8087,3089,1088,1145.803
30 mar 202387,5588,2087,0287,2586,2824.858
29 mar 202384,8086,8085,6086,5585,5915.708
28 mar 202389,3088,2084,3084,8083,863.391
27 mar 202387,3588,6087,3087,4586,4813.374
24 mar 202387,3587,4085,1086,3585,391.625
23 mar 202387,1587,7184,8087,2586,2815.714
22 mar 202383,4587,4083,6086,4585,492.418
21 mar 202383,3583,6082,4083,1582,232.505
20 mar 202381,7082,4078,6081,7080,801.798
17 mar 202381,0081,8079,6080,4079,512.369
16 mar 202378,4580,4077,3479,7578,872.910
15 mar 202381,1079,8077,1077,9077,042.263
14 mar 202378,7582,4079,1081,4080,502.074
13 mar 202381,8082,1076,2078,3577,484.818
10 mar 202380,0081,7080,0081,5080,601.022
09 mar 202382,0582,4079,9580,8079,91993
08 mar 202378,2582,1077,9081,8080,8923.630
07 mar 202379,0579,3078,2078,9578,081.118
06 mar 202378,7579,0077,4078,2577,381.542
03 mar 202377,6079,2077,9078,1577,2810.777
02 mar 202377,1077,8075,8077,1076,252.744
01 mar 202377,4079,4076,8077,2076,352.988
28 feb 202375,3576,4074,5075,0574,225.556
27 feb 202374,5575,7074,7075,0574,222.821
24 feb 202375,1576,3074,3074,0573,233.985
23 feb 202373,2075,4073,4075,2574,4217.896
22 feb 202374,6575,0072,6073,2072,394.540
21 feb 202375,2575,6074,5075,0574,222.000
20 feb 202378,5578,9074,4074,4573,632.394
17 feb 202374,1579,3073,1078,9578,085.507
16 feb 202374,4574,7071,9072,2071,405.821
15 feb 202372,0075,5069,3075,2574,4250.933
14 feb 202368,3069,2068,1068,9068,141.325
13 feb 202368,0069,0068,3068,9068,141.225
10 feb 202369,2069,7067,9068,0067,252.259
09 feb 202368,3074,1068,4071,3570,567.130
08 feb 202367,7568,7067,9068,3067,541.585
07 feb 202368,7069,0067,3067,6566,901.252
06 feb 202368,4068,9067,4068,4067,643.770
03 feb 202367,6569,0066,9068,5067,746.374
02 feb 202364,7068,8065,0067,8567,104.641
01 feb 202362,5564,4062,9064,3063,594.193
31 gen 202362,4562,6061,2062,1561,463.888
30 gen 202363,2563,5061,7062,5561,862.709
27 gen 202363,7564,0262,7062,9562,251.461
26 gen 202364,3064,4063,3063,4562,754.350
25 gen 202364,8064,9063,3063,5562,852.699
24 gen 202362,6565,7062,4064,6063,883.361
23 gen 202360,7061,8060,5061,8061,124.059
20 gen 202360,8061,2060,3060,8060,132.295
19 gen 202362,1562,6060,9061,1060,42516
18 gen 202361,2064,0061,2063,1562,453.296
17 gen 202360,2061,3060,1061,4060,729.206
*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...