Italia markets close in 1 hour 29 minutes

Eiffage SA (0NPT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,55-0,10 (-0,10%)
In data: 02:45PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024101,15101,35100,35100,55100,5579.265
23 apr 2024100,29100,7599,24100,65100,6565.172
22 apr 202499,63100,2098,2299,7199,7162.844
19 apr 202498,6799,9098,0899,1199,1144.026
18 apr 202498,5899,4898,6099,3999,3968.452
17 apr 202497,8199,2497,2098,3398,33154.712
16 apr 202497,9699,2496,9897,7297,721.009.722
15 apr 202499,91101,2597,9098,6798,67188.372
12 apr 202498,2199,1897,2098,1998,1994.736
11 apr 202498,7899,7897,6897,7997,79111.529
10 apr 2024100,68101,4098,5698,6098,6073.896
09 apr 2024100,68101,4099,5199,9399,9359.175
08 apr 202499,81101,0099,22100,77100,7793.893
05 apr 2024101,88103,1598,9699,6999,69114.278
04 apr 2024103,83103,80102,45102,78102,7867.619
03 apr 2024103,44103,70103,15103,50103,5046.828
02 apr 2024104,25105,65103,25103,50103,5097.594
28 mar 2024105,30106,10104,60105,53105,5380.733
27 mar 2024104,82105,47104,10105,47105,4751.188
26 mar 2024103,73104,80103,60104,75104,7571.212
25 mar 2024104,00104,45103,30103,90103,90220.645
22 mar 2024104,35105,55103,65103,63103,63260.036
21 mar 2024104,39105,40103,40104,80104,8071.403
20 mar 2024103,44105,00103,30103,88103,8833.321
19 mar 2024103,00105,00103,10103,68103,68189.948
18 mar 2024102,49103,95102,15103,18103,1861.865
15 mar 2024102,49103,85101,95103,18103,181.042.954
14 mar 2024102,93103,65102,35102,55102,55131.935
13 mar 2024103,68104,35102,70103,22103,22125.303
12 mar 2024103,00103,65102,20103,57103,5791.409
11 mar 2024102,25103,80102,00102,70102,7094.804
08 mar 2024103,88104,65102,50102,68102,68950.672
07 mar 2024101,54104,30100,85104,22104,22364.612
06 mar 2024100,59102,30101,00101,88101,88408.133
05 mar 202499,00101,3099,52100,93100,9349.245
04 mar 2024100,49100,6099,6699,9399,9351.610
01 mar 2024100,64101,3099,2299,9099,90352.386
29 feb 202497,45102,6096,72101,28101,28344.336
28 feb 202498,0098,0296,3197,0397,03131.026
27 feb 202497,0098,2296,5897,7897,7890.600
26 feb 202498,7199,2097,5097,8897,88452.864
23 feb 202498,2998,6497,6498,4898,48317.186
22 feb 202497,9298,6696,7098,1698,16333.813
21 feb 202496,2197,6895,8497,4897,48160.376
20 feb 202496,5497,2895,9896,5496,5453.856
19 feb 202496,2597,2495,9696,6696,66147.932
16 feb 202497,4598,0896,2496,7396,7376.129
15 feb 202496,4897,4895,4896,9296,9249.198
14 feb 202495,7696,5095,1896,1796,1782.312
13 feb 202496,2196,9295,6295,8995,8958.338
12 feb 202495,9296,5295,1496,1896,1833.428
09 feb 202496,5997,4095,3696,0996,0949.531
08 feb 202496,9097,1096,2296,8396,8398.538
07 feb 202497,6898,0096,9697,1897,18188.909
06 feb 202497,2197,9697,2297,7697,76129.858
05 feb 202496,6797,6895,9496,7596,7578.478
02 feb 202496,2597,1695,4496,6796,67115.479
01 feb 202497,2697,6895,8495,8495,84352.002
31 gen 202496,9797,9895,8497,2997,29115.027
30 gen 202497,4598,4096,0296,6096,60430.855
29 gen 202498,0199,1896,0496,4696,46181.446
26 gen 202498,2099,0297,8098,3198,31348.681
25 gen 202498,4999,5697,9698,3798,3797.682
24 gen 202498,4499,2697,4498,9298,9248.455
23 gen 202498,8799,2498,0298,2098,20130.488
22 gen 202497,2198,9696,5298,8498,84108.645
19 gen 202497,0097,5096,3896,7196,7169.517
18 gen 202496,0197,1095,6296,8996,89187.373
17 gen 202497,2698,6895,7096,2796,27159.959
16 gen 202498,4999,0897,4297,9197,91147.361
15 gen 202498,3499,0097,7498,1898,1856.831
12 gen 202497,6399,0096,3497,9397,93124.527
11 gen 202497,2998,3096,9097,1997,1948.011
10 gen 202497,5397,7096,9297,5797,5761.008
09 gen 202497,4498,3695,0298,0298,0259.638
08 gen 202496,5997,7696,2897,4697,46108.993
05 gen 202496,7797,7695,9697,2197,2165.626
04 gen 202496,2097,7695,6497,7097,7069.496
03 gen 202497,0597,9295,9496,2696,2664.290
02 gen 202497,0198,1096,4297,6197,6192.650
29 dic 202396,7897,4896,1897,0197,01107.981
28 dic 202396,8697,1296,6096,8996,8960.782
27 dic 202396,5397,1095,8896,5996,5959.197
22 dic 202396,2996,7095,4696,0496,0445.308
21 dic 202394,7596,2894,7495,7695,7670.715
20 dic 202395,1595,9694,7295,6295,6294.538
19 dic 202395,1195,4494,2095,0995,0939.364
18 dic 202396,5997,3294,5894,7394,73118.501
15 dic 202397,5897,9496,5897,1197,11324.719
14 dic 202396,6497,9096,4297,4297,42185.516
13 dic 202396,8296,9095,5095,5795,5772.859
12 dic 202396,3397,4895,7696,9496,9477.799
11 dic 202396,4996,7495,6296,5296,5276.186
08 dic 202395,7896,7695,1896,3796,37100.741
07 dic 202395,5796,2094,9695,7595,7517.882
06 dic 202395,2295,8694,9495,5995,593.972.492
05 dic 202393,6495,1893,1895,0495,0462.918
04 dic 202393,6294,4693,2093,4793,4717.492
01 dic 202393,4594,0692,4494,0394,0377.036
30 nov 202393,0593,6092,2093,2693,26195.456
*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...