Italia markets open in 3 hours 5 minutes

Adtran Networks SE (0NOL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,810,00 (0,00%)
Alla chiusura: 05:55PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202419,9419,9819,9422,8122,81392
17 apr 202419,9019,9019,9022,8122,81123
16 apr 202422,8122,8122,8122,8122,81-
15 apr 202419,9819,9819,9822,8122,815
12 apr 202422,8122,8122,8122,8122,81-
11 apr 202419,9619,9619,9622,8122,81250
10 apr 202420,0020,0019,9222,8122,81614
09 apr 202420,0020,0520,0022,8122,81839
08 apr 202420,0020,0020,0022,8122,81215
05 apr 202420,0020,0120,0022,8122,81653
04 apr 202420,0520,0520,0022,8122,81245
03 apr 202419,9419,9419,9422,8122,81128
02 apr 202419,9619,9819,9422,8122,81453
28 mar 202420,0520,0519,9622,8122,81962
27 mar 202420,0020,0519,9622,8122,81135
26 mar 202420,0020,0020,0022,8122,81430
25 mar 202419,9619,9619,9622,8122,811
22 mar 202419,9620,0019,9622,8122,81865
21 mar 202419,7019,7019,7022,8122,8150
20 mar 202420,0020,0020,0022,8122,8113.316
19 mar 202419,9620,0019,9622,8122,816.685
18 mar 202419,9920,0019,9922,8122,81892
15 mar 202420,0020,0120,0022,8122,81671
14 mar 202420,0020,0019,9622,8122,81715
13 mar 202422,8122,8122,8122,8122,81-
12 mar 202422,8122,8122,8122,8122,81-
11 mar 202419,9719,9719,9722,8122,81549
08 mar 202420,0020,0020,0022,8122,81351
07 mar 202420,0520,0520,0522,8122,81246
06 mar 202422,8122,8122,8122,8122,81-
05 mar 202419,9619,9619,9622,8122,81183
04 mar 202419,9419,9419,9422,8122,81133
01 mar 202420,0520,0520,0022,8122,8124
29 feb 202420,0520,0520,0022,8122,811.211
28 feb 202420,0520,0520,0522,8122,8151
27 feb 202420,0520,0520,0522,8122,8132
26 feb 202420,1020,1020,1022,8122,8192
23 feb 202420,0520,0520,0522,8122,8137
22 feb 202420,1020,1020,1022,8122,8150
21 feb 202420,1020,1020,0322,8122,81862
20 feb 202420,0020,0020,0022,8122,81295
19 feb 202420,1020,1020,0522,8122,81494
16 feb 202420,0020,0020,0022,8122,81340
15 feb 202420,0520,0520,0022,8122,81239
14 feb 202420,0020,0020,0022,8122,8128
13 feb 202419,8020,0019,8022,8122,81652
12 feb 202420,0520,0520,0522,8122,81-
09 feb 202420,0020,0020,0022,8122,814
08 feb 202420,5520,5520,0022,8122,81962
07 feb 202420,6020,6019,9422,8122,81119.649
06 feb 202420,0020,0520,0022,8122,81114
05 feb 202420,1020,1520,1022,8122,8170
02 feb 202420,0020,1020,0022,8122,81758
01 feb 202420,0520,0520,0522,8122,81149
31 gen 202420,0020,0020,0022,8122,81623
30 gen 202420,1520,1520,0022,8122,811
29 gen 202420,0020,0020,0022,8122,81239
26 gen 202420,0020,0020,0022,8122,8169
25 gen 202420,0020,0020,0022,8122,81561
24 gen 202419,9820,0519,9822,8122,813.190
23 gen 202420,0520,1020,0522,8122,81293
22 gen 202420,0520,0520,0522,8122,81186
19 gen 202420,0520,0520,0022,8122,81138
18 gen 202420,1020,1020,0022,8122,81372
17 gen 202420,1020,1020,0622,8122,81762
16 gen 202420,0520,0520,0022,8122,81355
15 gen 202420,0020,1020,0022,8122,81484
12 gen 202420,1020,1020,1022,8122,81347
11 gen 202420,1020,1020,0522,8122,81777
10 gen 202420,1020,1020,0522,8122,8192
09 gen 202420,0520,0520,0522,8122,8187
08 gen 202420,1020,1020,0522,8122,8194
05 gen 202420,1020,1020,0022,8122,81928
04 gen 202420,0020,0519,9622,8122,812.215
03 gen 202420,0520,0520,0022,8122,814.737
02 gen 202420,0020,1019,9222,8122,813.576
29 dic 202320,0220,0220,0022,8122,814.799
28 dic 202320,0520,0520,0122,8122,8185
27 dic 202320,0520,1020,0522,8122,81336
22 dic 202320,1020,1020,1022,8122,81713
21 dic 202320,1020,1020,0822,8122,81217
20 dic 202320,0520,0520,0522,8122,81171
19 dic 202320,1020,1020,1022,8122,811.014
18 dic 202320,0520,1020,0522,8122,81431
15 dic 202320,0020,1020,0022,8122,813.572
14 dic 202320,1020,1020,0022,8122,811.518
13 dic 202320,1020,1020,0822,8122,811.821
12 dic 202320,1020,1020,1022,8122,812.754
11 dic 202320,1020,1020,1022,8122,81294
08 dic 202320,0520,0520,0022,8122,81180
07 dic 202320,0020,0520,0022,8122,8176
06 dic 202320,0020,0520,0022,8122,81458
05 dic 202320,0520,0520,0422,8122,81274
04 dic 202320,0020,0020,0022,8122,8110.003
01 dic 202320,0020,0020,0022,8122,81200
30 nov 202319,9619,9919,9622,8122,811.410
29 nov 202319,9819,9819,9422,8122,81189
28 nov 202319,6519,8819,6522,8122,81726.412
27 nov 202319,7819,7819,7222,8122,81925
24 nov 202319,8019,8019,7822,8122,81919
*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...