0NPP.IL - DSM-Firmenich AG

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2023------
02 giu 2023113,78113,78113,78113,78113,78-
01 giu 2023113,78113,78113,78113,78113,78-
31 mag 2023113,78113,78113,78113,78113,78-
30 mag 2023113,10114,40113,55113,78113,788.499
26 mag 2023113,53114,40113,40113,82113,8212.277
25 mag 2023113,30114,15113,15113,57113,5730.123
24 mag 2023113,00113,65113,00113,40113,407.045
23 mag 2023113,78114,15113,30114,00114,0020.072
22 mag 2023113,10114,45114,00114,00114,009.252
19 mag 2023113,00115,40114,05114,10114,1011.726
18 mag 2023113,53114,60113,55114,25114,2512.933
17 mag 2023114,10114,80113,25113,30113,3014.183
16 mag 2023111,10113,85113,15113,82113,8213.627
15 mag 2023113,63114,70113,75114,25114,2514.206
12 mag 2023114,00114,60113,80114,35114,3518.520
11 mag 2023112,78114,85114,00114,35114,3524.188
10 mag 2023114,15114,75114,00114,57114,5741.456
09 mag 2023114,00114,85113,80114,30114,3083.356
05 mag 2023116,53115,65114,50114,82114,8258.053
04 mag 2023112,53115,10113,60114,10114,10129.726
03 mag 2023112,78116,95113,70113,30113,3046.422
02 mag 2023115,88116,60112,50116,53116,5397.519
28 apr 2023118,00118,75116,95117,20117,2039.204
27 apr 2023115,88118,30116,85117,05117,05340.816
26 apr 2023117,00118,90117,15118,88118,88219.553
25 apr 2023120,45120,50119,05119,68119,6856.596
24 apr 2023117,00121,85119,25119,20119,20262.312
21 apr 2023118,10121,20119,10119,45119,45103.937
20 apr 2023117,53121,00118,30119,10119,10120.415
19 apr 2023118,00119,65116,60118,25118,25102.396
18 apr 2023115,00120,10113,50119,45119,45211.355
17 apr 2023113,00114,10112,35113,00113,00113.303
14 apr 2023115,20113,75112,00112,15112,15175.651
13 apr 2023114,78115,25112,00114,30114,30117.488
12 apr 2023109,53115,90110,40115,93115,93165.536
11 apr 2023108,68111,20109,45110,63110,6365.402
06 apr 2023107,00110,10108,75109,00109,00135.518
05 apr 2023107,72109,80107,75109,82109,82190.220
04 apr 2023109,57111,35109,00109,72109,72823.360
03 apr 2023109,00109,25107,15108,05108,05244.391
31 mar 2023107,82109,00105,90107,72107,72298.199
30 mar 2023109,00110,35108,00110,20110,20596.319
29 mar 2023109,53110,15108,35108,93108,932.076.401
28 mar 2023112,78112,25109,55111,88111,88104.459
27 mar 2023109,88112,40110,15110,10110,10197.917
24 mar 2023113,88112,95108,85112,53112,53256.497
23 mar 2023113,82113,35112,05112,78112,78307.834
22 mar 2023113,72113,35110,70112,93112,93985.078
21 mar 2023114,68115,95113,00115,63115,63141.049
20 mar 2023114,10116,55114,00114,35114,35354.176
17 mar 2023114,00117,70114,05117,05117,05213.470
16 mar 2023112,25116,20113,20114,53114,53136.592
15 mar 2023116,40115,05112,45116,40116,40779.951
14 mar 2023115,00115,85113,75114,30114,30478.203
13 mar 2023113,88114,95111,80113,57113,57292.782
10 mar 2023116,53114,75113,15114,40114,40128.674
09 mar 2023116,93117,45115,05116,88116,88116.228
08 mar 2023118,00116,80113,65116,05116,052.365.496
07 mar 2023119,00120,40118,00118,20118,20102.127
06 mar 2023119,00119,75118,30119,40119,4045.329
03 mar 2023117,57120,05118,95119,82119,82316.030
02 mar 2023117,88119,35116,60117,00117,00171.639
01 mar 2023116,68119,40116,70117,10117,10215.026
28 feb 2023118,82118,05116,50117,53117,53131.875
27 feb 2023118,72119,60117,98119,20119,20187.277
24 feb 2023122,00121,90117,85121,68121,68133.147
23 feb 2023124,63124,35120,75123,53123,53117.905
22 feb 2023122,00123,00119,70121,88121,8847.145
21 feb 2023125,00124,50122,50124,25124,2573.113
20 feb 2023122,78125,55123,25123,53123,5378.352
17 feb 2023123,10124,75122,20124,25124,25250.282
16 feb 2023122,53126,65121,05122,88122,88830.867
15 feb 2023119,35120,53118,20118,45118,45131.504
14 feb 2023121,53120,90117,80119,88119,88119.384
13 feb 2023119,72120,06118,20119,25119,25649.543
10 feb 2023123,30122,25117,30122,15122,15191.037
09 feb 2023125,93125,95122,00125,82125,82203.430
08 feb 2023122,88126,50123,45123,68123,68277.428
07 feb 2023121,00122,80121,05122,53122,53394.214
06 feb 2023121,00123,70121,30122,63122,63283.951
03 feb 2023123,05124,00121,80123,00123,00886.522
02 feb 2023119,30123,90119,90120,20120,201.423.050
01 feb 2023119,20119,30118,15118,20118,2095.124
31 gen 2023115,15118,00115,30115,53115,53110.413
30 gen 2023116,00116,35114,90115,57115,57307.381
27 gen 2023118,30118,85115,20118,93118,93236.669
26 gen 2023117,53120,25118,35118,30118,30713.432
25 gen 2023119,05120,85117,05120,82120,82249.986
24 gen 2023119,05122,60120,55121,20121,20390.567
23 gen 2023125,10122,95118,20121,78121,782.034.573
20 gen 2023122,00125,15122,16122,63122,63576.007
19 gen 2023121,20124,65121,90124,05124,05497.041
18 gen 2023121,93124,70121,45121,68121,68931.326
17 gen 2023120,00122,05119,75121,30121,301.011.281
16 gen 2023119,53121,85120,05121,15121,15306.565
13 gen 2023120,53121,45119,95121,10121,10718.162
12 gen 2023121,68124,10120,55122,00122,00193.282
11 gen 2023118,72123,10119,40119,57119,57319.109
10 gen 2023120,00120,50118,90120,25120,25684.562
*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...