Italia markets close in 1 hour 21 minutes

Encavis AG (0NBT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,58+0,15 (+0,91%)
Al 02:34PM GMT. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 202316,6216,8216,5816,5816,584.570
20 mar 2023------
17 mar 202317,0117,0616,2216,4016,4091.064
16 mar 202317,2517,2816,6016,8616,86121.481
15 mar 202317,3717,4917,0017,3117,31130.538
14 mar 202316,9117,2716,8117,1217,1252.973
13 mar 202316,9316,9816,4816,8916,8957.059
10 mar 202316,8817,0116,8616,9616,96181.466
09 mar 202316,9817,0516,7417,0417,0454.422
08 mar 202317,0817,1316,8816,9916,9971.761
07 mar 202317,4517,5617,0817,1117,11289.620
06 mar 202317,9218,0017,4317,5217,5259.737
03 mar 202317,6717,8617,6417,8017,8025.390
02 mar 202317,3217,6717,3617,6017,6045.757
01 mar 202318,6118,6517,4217,4317,43109.670
28 feb 202318,6018,6618,2818,4718,4795.388
27 feb 202318,5718,7318,4518,5118,51204.100
24 feb 202318,3718,7818,3318,6718,67176.102
23 feb 202318,3018,5118,1818,3018,3039.510
22 feb 202318,5418,5618,1318,3218,3240.237
21 feb 202318,7919,2318,6118,7518,75348.469
20 feb 202319,0719,2918,7318,7618,76134.900
17 feb 202318,5519,0018,5318,9418,9496.010
16 feb 202318,3718,8918,3918,4918,49175.223
15 feb 202318,5718,6518,0718,2618,26232.191
14 feb 202318,2018,3418,0718,1918,1991.853
13 feb 202318,1418,2617,9518,1918,1956.902
10 feb 202318,0818,2618,0218,1018,1041.748
09 feb 202318,7218,7818,1218,2518,2575.324
08 feb 202318,7419,0318,6619,0019,0068.979
07 feb 202318,7418,7618,3218,5118,51446.521
06 feb 202318,5018,7618,3818,5218,52185.242
03 feb 202318,3318,5018,1718,4218,4297.434
02 feb 202318,0518,5918,0318,5218,5289.017
01 feb 202317,9018,1417,7618,0818,08635.139
31 gen 202317,5817,8317,5317,7017,7053.594
30 gen 202318,0818,0917,5817,6117,61129.172
27 gen 202318,1718,3017,9218,1918,19198.635
26 gen 202317,6018,3217,5818,0818,08285.239
25 gen 202317,1917,4717,1417,4317,4391.576
24 gen 202317,3017,4816,9817,1317,13163.193
23 gen 202316,9217,3416,8817,1917,19129.745
20 gen 202316,7017,0316,4316,6716,67129.529
19 gen 202317,1617,2215,9816,8716,87740.433
18 gen 202318,1518,1717,7317,8317,83120.236
17 gen 202318,8418,8618,4118,5218,5298.934
16 gen 202318,8719,0318,7518,7518,7526.716
13 gen 202318,7518,9118,7318,7918,79346.926
12 gen 202318,3918,8818,3818,8318,8373.796
11 gen 202317,8818,5117,8318,3718,37141.484
10 gen 202317,8318,0617,8017,9017,90436.918
09 gen 202317,9017,9417,6417,8317,83424.451
06 gen 202317,7218,0117,6617,9717,97937.536
05 gen 202318,2518,3717,5517,6717,6784.372
04 gen 202318,3918,4318,1218,2518,25273.271
03 gen 202318,5418,8018,0318,2218,22127.048
30 dic 202218,5418,6918,5018,6118,6122.510
29 dic 202218,1618,6518,0018,5518,5530.550
28 dic 202218,4718,5018,2518,4318,4331.337
23 dic 202218,5718,6718,3018,5018,5021.924
22 dic 202218,8318,9818,6118,8018,8033.884
21 dic 202218,5218,9018,4818,7618,7673.639
20 dic 202218,7718,8418,1518,3918,3992.867
19 dic 202218,8319,1718,7619,0819,0867.714
16 dic 202219,3019,3218,4718,8418,84158.215
15 dic 202219,3719,4419,0819,3319,3357.576
14 dic 202219,4319,5819,0919,5119,5165.710
13 dic 202219,3619,8318,3219,6319,63196.075
12 dic 202218,9719,4318,8119,4019,40231.906
09 dic 202219,0219,1818,6418,9518,95103.093
08 dic 202219,1319,1618,9519,0019,0025.225
07 dic 202219,0819,1918,9519,1119,111.009.052
06 dic 202219,5219,5519,1119,0919,09125.878
05 dic 202219,5419,9319,5019,6419,64337.617
02 dic 202220,0120,0319,3519,4919,4942.789
01 dic 202220,1720,4320,0620,0420,0490.454
30 nov 202219,0819,8919,1119,7019,7073.452
29 nov 202219,5419,6218,9219,2519,2588.553
28 nov 202219,5219,7319,4519,5219,5276.348
25 nov 202219,9419,9919,5019,5919,5964.209
24 nov 202219,5120,2219,4920,1120,1163.195
23 nov 202219,0519,3418,8919,2019,2026.768
22 nov 202218,9919,1318,7518,8218,82139.267
21 nov 202219,1819,5018,8218,9318,93237.325
18 nov 202219,1219,3318,9019,2019,20177.929
17 nov 202219,2319,2618,7419,0219,02210.763
16 nov 202219,7420,1019,2319,4419,44286.154
15 nov 202221,0021,1019,3119,9419,94284.313
14 nov 202220,2320,5219,9420,3120,31118.432
11 nov 202220,8420,8820,1420,2820,2872.189
10 nov 202218,9720,6518,9020,5220,5296.163
09 nov 202219,3819,5019,1519,4219,4261.640
08 nov 202218,9719,4718,9319,2419,2479.512
07 nov 202219,0219,3318,9119,0919,09137.890
04 nov 202219,3919,4718,9619,1119,11119.321
03 nov 202218,9619,3218,9319,2419,2473.234
02 nov 202219,1619,3818,9719,0619,06110.664
01 nov 202218,9919,4018,9919,0919,0924.222
31 ott 202219,0719,1118,7618,8318,8322.685
28 ott 202218,9219,1118,8319,0919,0977.440
*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...