Italia markets close in 19 minutes

Carrefour SA (0NPH.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,21-0,07 (-0,43%)
In data: 03:39PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202416,2716,3416,1316,2116,2125.175
20 mag 202416,6216,6216,2616,2816,2880.905
17 mag 202416,1016,5316,2316,4716,47902.475
16 mag 202416,1216,2816,0116,1916,1955.736
15 mag 202416,7416,9116,0416,1316,1312.625.395
14 mag 202416,7916,9216,6816,8216,8278.170
13 mag 202416,5016,8416,3916,8116,8120.791.678
10 mag 202416,4816,6816,3316,4716,471.296.359
09 mag 202416,0816,4915,9516,4216,421.113.665
08 mag 202415,9316,1915,9716,0816,085.632.160
07 mag 202415,7615,9415,6515,8815,8846.599
03 mag 202415,6015,7115,4415,6215,6251.611
02 mag 202415,7715,6515,5915,5815,58422.417
01 mag 202415,8015,8015,8015,8015,80-
30 apr 202415,9016,0215,7915,8015,80272.535
29 apr 202416,0416,0115,8715,9315,9343.263
26 apr 202415,8416,0515,6015,9815,98991.761
25 apr 202415,6616,1615,4215,6815,68895.135
24 apr 202416,2616,2916,0016,0216,024.066.081
23 apr 202416,1216,3616,0016,1216,12538.503
22 apr 202415,9016,1615,6616,1016,10526.408
19 apr 202415,6515,8115,5515,7415,74441.905
18 apr 202415,5715,7715,5115,7515,75878.223
17 apr 202415,4815,7715,5115,6515,65755.622
16 apr 202415,5015,8115,4915,5615,561.152.358
15 apr 202415,7315,9715,4815,7115,711.217.565
12 apr 202415,9916,0115,7015,8915,892.269.084
11 apr 202416,0316,2015,6815,7815,78662.608
10 apr 202416,0916,3415,8516,1016,10456.698
09 apr 202415,9716,0815,8616,0116,01598.751
08 apr 202415,7016,0115,5415,9315,935.785.018
05 apr 202415,5115,7715,3415,6315,631.631.328
04 apr 202415,8416,0615,4615,5515,551.670.582
03 apr 202415,9716,0715,8515,9815,98523.176
02 apr 202415,9515,9715,8515,9315,93850.905
28 mar 202416,1316,1915,8315,8415,84743.473
27 mar 202416,0316,1815,7716,0316,03380.165
26 mar 202416,1916,0015,2615,8915,89871.578
25 mar 202416,3016,1215,9316,0116,01331.890
22 mar 202415,9816,2515,9316,0816,087.884.990
21 mar 202415,9616,0215,6315,9015,90376.616
20 mar 202415,7415,7615,5815,7215,72499.589
19 mar 202415,5515,8515,6015,7615,76411.696
18 mar 202415,7115,8215,5615,6915,69822.228
15 mar 202415,7115,9015,6115,7215,72788.908
14 mar 202415,8415,9815,7315,7915,79585.119
13 mar 202415,9315,9715,7315,8215,82593.476
12 mar 202415,5515,9015,3915,8515,85524.494
11 mar 202415,6015,5715,2715,4415,44323.172
08 mar 202415,7715,7015,3815,4215,42980.804
07 mar 202415,4515,8315,4015,5915,592.076.122
06 mar 202415,7415,8615,6115,7415,741.382.820
05 mar 202415,4015,8615,3615,7215,72500.120
04 mar 202415,2215,5415,3015,4515,45438.533
01 mar 202415,6015,6515,2815,3315,33918.501
29 feb 202415,8115,8915,4815,5515,551.085.127
28 feb 202415,9416,0815,6315,7015,701.696.086
27 feb 202415,5515,9715,6515,9615,961.034.870
26 feb 202415,7316,5115,7415,7615,76889.790
23 feb 202416,1216,4416,1616,4216,421.225.464
22 feb 202416,4816,5816,2016,3816,381.074.857
21 feb 202416,1016,6615,6116,5116,512.031.312
20 feb 202415,3315,8715,2315,7915,79972.670
19 feb 202415,1115,3615,1115,3515,35585.421
16 feb 202415,1315,2415,0015,2015,20970.250
15 feb 202415,0015,1314,9015,0715,07491.183
14 feb 202415,0515,1614,8815,0015,00658.446
13 feb 202415,1715,2614,9014,9614,96404.440
12 feb 202414,9415,1814,9415,1215,12445.595
09 feb 202415,1815,3014,8814,9814,98735.963
08 feb 202415,2215,3414,9915,2015,20790.469
07 feb 202415,6515,8815,2315,2615,261.551.659
06 feb 202415,7415,9515,6715,7315,73735.266
05 feb 202415,9016,1015,8515,8615,86521.601
02 feb 202415,6716,0215,6215,9915,99383.629
01 feb 202415,6215,8915,6415,6615,66743.905
31 gen 202416,0015,9515,6815,8015,80510.874
30 gen 202415,8515,9915,5615,7715,77772.473
29 gen 202416,1016,1915,8115,9215,923.422.120
26 gen 202415,9916,3415,9016,2516,252.580.927
25 gen 202415,8616,0715,8515,9615,96422.193
24 gen 202415,8715,9415,6315,8115,81454.727
23 gen 202416,1416,0315,6815,7415,743.881.409
22 gen 202416,0415,9915,6515,9815,984.046.341
19 gen 202416,1616,3515,5315,6115,612.195.726
18 gen 202416,3516,4716,2316,3016,30996.438
17 gen 202416,3016,5516,0816,3516,352.501.820
16 gen 202416,1516,7316,4516,4816,481.648.008
15 gen 202416,5816,6816,3916,6016,602.750.801
12 gen 202416,5216,5116,2416,4316,43410.120
11 gen 202416,7116,7016,3416,3616,362.469.742
10 gen 202416,6516,7416,4416,4816,48390.993
09 gen 202416,5216,8216,5916,6416,64542.956
08 gen 202416,5016,7316,5116,7216,72359.925
05 gen 202416,6916,7916,5916,7116,711.873.918
04 gen 202416,5016,7916,5016,7816,78314.859
03 gen 202416,7516,8516,5416,6016,60328.195
02 gen 202416,5716,8716,4716,7816,781.694.425
29 dic 202316,3616,6716,4716,5816,58375.612
28 dic 202316,7516,6516,5516,5616,56323.723
*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...