Italia markets close in 4 hours 17 minutes

Encavis AG (0NBT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,01-0,09 (-0,81%)
In data: 11:26AM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202411,1711,1811,0111,0111,012.196
29 feb 202410,7711,3810,7511,1011,10243.002
28 feb 202411,2711,3710,7011,0211,02142.818
27 feb 202411,1111,3311,0911,3011,3025.568
26 feb 202411,3311,3410,9811,0711,0760.211
23 feb 202411,6511,6711,2011,3511,3534.080
22 feb 202411,8811,9411,6111,6811,68149.652
21 feb 202411,9912,0111,8011,9211,9218.779
20 feb 202411,9912,1111,8612,1112,1160.893
19 feb 202412,0212,1911,9412,0212,0221.202
16 feb 202412,2512,2811,8411,9911,9927.653
15 feb 202412,2412,3212,0912,1112,1178.304
14 feb 202412,0012,2211,9312,0612,0628.366
13 feb 202412,6212,6412,0612,1712,1740.401
12 feb 202412,4212,6512,2812,6412,6488.565
09 feb 202412,3512,4412,1812,3412,3425.700
08 feb 202412,5512,8012,4312,5412,5430.267
07 feb 202412,6812,7012,4912,5712,57314.552
06 feb 202412,5412,6812,3412,5012,5059.066
05 feb 202412,8212,9712,4812,5212,5249.814
02 feb 202412,9113,2612,8512,9712,9771.590
01 feb 202412,8413,0912,8112,8412,8430.341
31 gen 202412,6412,9312,5712,9012,9017.856
30 gen 202412,9813,0512,7312,8112,8128.945
29 gen 202412,8312,9512,6912,8312,8320.382
26 gen 202412,5912,8412,5512,7912,7966.551
25 gen 202412,6712,8112,4612,6012,6031.881
24 gen 202412,8312,9812,6612,7112,7133.290
23 gen 202412,6312,8312,5612,7112,71210.549
22 gen 202413,1113,3313,0013,3213,32115.283
19 gen 202413,1013,1512,9513,1213,1250.523
18 gen 202413,0213,1512,8612,9912,9940.276
17 gen 202413,5113,8512,7913,0313,0390.829
16 gen 202414,0114,1513,6213,7513,7549.795
15 gen 202414,1514,4914,1114,1714,1713.909
12 gen 202414,4414,5914,1614,5014,5039.262
11 gen 202414,5714,8514,4114,4814,4816.361
10 gen 202414,5114,6014,2314,4814,4833.991
09 gen 202414,4414,5714,3514,3814,3816.274
08 gen 202414,1714,4013,8114,3214,3252.037
05 gen 202414,1914,3313,9814,3414,34281.072
04 gen 202414,2014,4513,9114,0314,0339.246
03 gen 202414,6414,6914,1914,1914,1936.597
02 gen 202415,6515,6814,6514,6714,6792.725
29 dic 202315,3715,5215,3415,4715,4711.684
28 dic 202315,3715,4415,2315,3115,3118.595
27 dic 202315,2715,4415,1015,3215,3224.203
22 dic 202315,0115,1914,9815,0615,0617.886
21 dic 202314,9915,3114,8515,0115,0149.821
20 dic 202314,7515,1214,6014,9614,9676.113
19 dic 202314,5614,8514,5314,6914,6957.732
18 dic 202314,6414,9314,3114,7014,70210.914
15 dic 202314,3514,9714,1914,7014,70327.093
14 dic 202314,5214,8114,0714,4314,4369.919
13 dic 202313,2513,7713,1413,8013,8046.369
12 dic 202313,3313,4213,1113,2513,2552.667
11 dic 202314,0214,0713,3813,5213,52163.747
08 dic 202314,4214,7814,3014,7514,7552.325
07 dic 202314,2814,4914,1314,4714,4740.755
06 dic 202314,2014,4014,0314,2214,2225.071
05 dic 202313,7214,2013,3113,9413,9425.301
04 dic 202313,8914,0313,6713,7913,7926.372
01 dic 202313,6813,9813,5613,8113,8143.498
30 nov 202313,3513,6913,2413,5613,5618.219
29 nov 202313,0413,4413,0113,3413,3440.695
28 nov 202313,1413,1612,8512,8812,8838.768
27 nov 202313,0913,2412,9113,1213,1267.834
24 nov 202313,2713,3012,9713,0613,0618.555
23 nov 202313,1913,3613,0813,2713,2722.447
22 nov 202313,3513,4513,2213,2213,2243.410
21 nov 202313,6513,6513,3613,4013,40104.066
20 nov 202313,7713,8113,5513,5913,5926.421
17 nov 202314,0014,1313,6913,6513,6523.539
16 nov 202314,1014,1013,7114,0214,0292.351
15 nov 202313,6914,2013,6514,1214,12235.517
14 nov 202312,5913,6012,2713,4813,48414.584
13 nov 202312,5812,8612,2612,7212,7230.540
10 nov 202312,7712,7912,4712,6512,6516.787
09 nov 202312,7012,8612,6012,7712,7721.071
08 nov 202312,7212,8412,6312,7312,7367.552
07 nov 202312,9313,0312,6012,9112,9150.889
06 nov 202313,1213,2812,9512,9512,95112.165
03 nov 202312,8513,3312,4913,2113,2181.597
02 nov 202312,4112,7312,1612,6912,69116.327
01 nov 202312,3012,2611,9512,1712,1732.845
31 ott 202312,1912,3312,0412,1912,1926.924
30 ott 202312,2612,6112,0912,2712,2720.987
27 ott 202312,3712,6812,2212,2212,2215.865
26 ott 202312,1812,4412,1512,4412,4436.689
25 ott 202312,3112,4012,0612,2112,2134.119
24 ott 202311,7512,3511,6012,2312,2349.709
23 ott 202312,0512,0511,3711,5611,5629.755
20 ott 202311,9012,0311,5711,9011,90666.783
19 ott 202312,0312,2311,9612,1812,1837.635
18 ott 202311,9312,3511,7212,1812,1887.940
17 ott 202312,2712,3211,9812,1612,1669.853
16 ott 202312,1812,3712,0712,3512,3544.928
13 ott 202312,6212,6512,2712,4912,4954.613
12 ott 202313,1213,2712,7212,7312,7328.927
11 ott 202312,7913,0812,7312,9712,97346.175
*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...