Italia markets closed

Imerys S.A. (0NPX.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,44+0,21 (+0,63%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202433,2233,6033,0633,4433,442.663
25 lug 202434,0234,0032,6433,2333,23477
24 lug 202434,5234,2233,3433,8633,862.466
23 lug 202433,9334,4234,0634,4034,401.559
22 lug 202433,3433,9433,4633,7833,781.919
19 lug 202433,0933,3032,9033,0033,00627
18 lug 202433,5334,0233,3233,7333,733.188
17 lug 202433,0933,2032,7033,1633,1663.553
16 lug 202433,0132,9432,7032,9232,923.943
15 lug 202433,0533,2432,7433,0833,082.115
12 lug 202433,3033,4832,9233,0733,07374
11 lug 202433,0533,3832,5433,3833,381.945
10 lug 202433,0933,5033,0633,1733,171.616
09 lug 202434,8635,0832,8833,1233,123.981
08 lug 202434,4835,5034,4635,0535,051.211
05 lug 202434,7134,9634,4834,8134,811.742
04 lug 202434,2934,6034,4034,5434,541.234
03 lug 202434,4034,6634,1234,1134,114.078
02 lug 202434,1434,5833,9834,3534,351.794
01 lug 202433,4934,6233,3634,2434,244.520
28 giu 202434,2134,3233,1233,2833,2812.182
27 giu 202434,4234,8634,2434,2734,2748.050
26 giu 202434,5635,3234,6434,5134,5128.844
25 giu 202434,8435,4034,7635,2135,215.606
24 giu 202435,0735,6834,8635,3635,363.929
21 giu 202436,2336,4835,2435,3535,351.677
20 giu 202435,8336,5836,0036,5236,521.059
19 giu 202435,7236,2435,6235,9435,943.409
18 giu 202434,9836,1235,4435,9935,993.915
17 giu 202433,2035,0234,6234,9134,9111.837
14 giu 202436,6336,9034,6634,7534,758.588
13 giu 202438,1238,3037,2037,3937,393.770
12 giu 202437,4138,4437,8838,1938,193.694
11 giu 202437,6237,9437,4637,6337,634.092
10 giu 202438,0037,8637,4237,8237,825.053
07 giu 202437,8738,0837,8437,8937,892.399
06 giu 202438,0638,2037,5838,0238,024.806
05 giu 202438,1838,3437,7037,9137,912.175
04 giu 202436,9238,0436,8237,9337,93144.668
03 giu 202436,0237,2636,1836,9336,9313.956
31 mag 202435,9336,4635,5235,7635,7620.751
30 mag 202434,8835,8234,9235,8235,825.416
29 mag 202435,0935,1634,8635,1135,114.266
28 mag 202434,8435,3434,9035,0935,096.993
24 mag 202434,1434,4434,0034,5134,514.961
23 mag 202434,2934,4233,9834,2934,291.207
22 mag 202434,5034,6633,5234,1334,133.196
21 mag 202434,4634,6834,0834,7034,7052.320
21 mag 20241.35 Dividendo
20 mag 202435,3435,7235,3435,6334,28326
17 mag 202435,1135,5835,3035,5534,201.010
16 mag 202435,9336,0035,1035,2133,887.340
15 mag 202435,9336,1235,5235,9934,63731
14 mag 202434,8236,0034,9835,9834,6210.106
13 mag 202434,8435,3234,8234,7733,458.323
10 mag 202435,5735,4434,9034,9733,653.946
09 mag 202435,0135,4635,1635,3033,961.693
08 mag 202435,0935,3634,9234,9133,5912.896
07 mag 202434,8435,2634,6435,0533,7219.182
03 mag 202434,1634,7034,0234,3833,084.451
02 mag 202432,5234,2232,4533,9832,6938.270
01 mag 202430,2030,2030,2030,2029,06-
30 apr 202431,0531,0830,1630,2029,065.490
29 apr 202430,5630,9630,3630,9429,778.268
26 apr 202429,7430,6829,9030,5029,3420.141
25 apr 202429,8929,9429,6229,6828,568.464
24 apr 202430,2930,2629,8629,9228,7914.821
23 apr 202430,1630,2630,1430,2529,1012.505
22 apr 202429,9730,2029,4830,0828,947.525
19 apr 202429,4929,6629,2229,5928,475.158
18 apr 202429,3029,6329,2829,5928,4716.789
17 apr 202429,3229,7829,2029,2828,1711.448
16 apr 202429,7029,8429,4829,5028,3813.708
15 apr 202430,0031,0830,1830,2629,1117.602
12 apr 202429,4930,5629,1430,1028,9625.327
11 apr 202429,5529,7029,2829,3428,2315.406
10 apr 202430,0230,3229,6229,7128,5818.279
09 apr 202430,6930,2429,4030,0728,9325.835
08 apr 202430,4031,0630,2430,9429,7721.073
05 apr 202430,7730,5830,0830,3429,199.913
04 apr 202430,9430,9030,7630,8029,6313.116
03 apr 202431,1131,1630,8030,8729,7022.452
02 apr 202431,4932,4231,1631,2630,0821.097
28 mar 202431,4131,7031,3431,4530,2638.407
27 mar 202431,6231,6031,1831,2330,0513.892
26 mar 202431,4131,7031,4631,5930,398.557
25 mar 202431,4931,5831,1631,5230,3316.444
22 mar 202431,2231,5031,2031,4530,2610.786
21 mar 202430,4031,2030,5431,0929,9113.755
20 mar 202430,1430,2629,4030,0628,927.705
19 mar 202429,8730,3629,8230,2529,109.585
18 mar 202429,8129,9529,6229,7728,6417.164
15 mar 202429,9530,0229,8029,8828,758.138
14 mar 202430,0030,1429,8229,9228,7917.214
13 mar 202430,0030,1229,8230,0128,8710.887
12 mar 202430,2130,2029,9230,0128,8712.820
11 mar 202430,4030,4229,8030,0828,9411.186
08 mar 202430,6730,9830,5430,7429,587.201
07 mar 202430,0430,9630,0230,9329,768.097
06 mar 202429,4330,2829,5830,2729,1210.977
*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...