Italia markets open in 2 hours 39 minutes

Imerys S.A. (0NPX.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,200,00 (0,00%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202430,2030,2030,2030,2030,20-
30 apr 202431,0531,0830,1630,2030,205.490
29 apr 202430,5630,9630,3630,9430,948.268
26 apr 202429,7430,6829,9030,5030,5020.141
25 apr 202429,8929,9429,6229,6829,688.464
24 apr 202430,2930,2629,8629,9229,9214.821
23 apr 202430,1630,2630,1430,2530,2512.505
22 apr 202429,9730,2029,4830,0830,087.525
19 apr 202429,4929,6629,2229,5929,595.158
18 apr 202429,3029,6329,2829,5929,5916.789
17 apr 202429,3229,7829,2029,2829,2811.448
16 apr 202429,7029,8429,4829,5029,5013.708
15 apr 202430,0031,0830,1830,2630,2617.602
12 apr 202429,4930,5629,1430,1030,1025.327
11 apr 202429,5529,7029,2829,3429,3415.406
10 apr 202430,0230,3229,6229,7129,7118.279
09 apr 202430,6930,2429,4030,0730,0725.835
08 apr 202430,4031,0630,2430,9430,9421.073
05 apr 202430,7730,5830,0830,3430,349.913
04 apr 202430,9430,9030,7630,8030,8013.116
03 apr 202431,1131,1630,8030,8730,8722.452
02 apr 202431,4932,4231,1631,2631,2621.097
28 mar 202431,4131,7031,3431,4531,4538.407
27 mar 202431,6231,6031,1831,2331,2313.892
26 mar 202431,4131,7031,4631,5931,598.557
25 mar 202431,4931,5831,1631,5231,5216.444
22 mar 202431,2231,5031,2031,4531,4510.786
21 mar 202430,4031,2030,5431,0931,0913.755
20 mar 202430,1430,2629,4030,0630,067.705
19 mar 202429,8730,3629,8230,2530,259.585
18 mar 202429,8129,9529,6229,7729,7717.164
15 mar 202429,9530,0229,8029,8829,888.138
14 mar 202430,0030,1429,8229,9229,9217.214
13 mar 202430,0030,1229,8230,0130,0110.887
12 mar 202430,2130,2029,9230,0130,0112.820
11 mar 202430,4030,4229,8030,0830,0811.186
08 mar 202430,6730,9830,5430,7430,747.201
07 mar 202430,0430,9630,0230,9330,938.097
06 mar 202429,4330,2829,5830,2730,2710.977
05 mar 202429,6829,7429,2829,6629,6611.282
04 mar 202429,7029,7629,2629,5729,5710.977
01 mar 202429,2229,7429,0629,7629,769.552
29 feb 202430,2530,4629,2429,3329,3333.602
28 feb 202431,0731,4030,0230,2630,2629.817
27 feb 202430,1031,3830,0431,3331,3325.249
26 feb 202431,1730,5629,6430,1430,1434.148
23 feb 202431,0131,9630,9431,2231,2229.154
22 feb 202431,2631,1028,4430,9130,9157.131
21 feb 202431,4932,4431,6032,4132,4118.911
20 feb 202431,7431,6031,1231,5631,5610.140
19 feb 202432,3132,2231,5431,6331,639.172
16 feb 202431,7432,1831,2032,1432,1421.261
15 feb 202431,2431,7631,1031,5731,5711.574
14 feb 202430,6131,1830,0031,1531,1510.887
13 feb 202430,8230,9830,5430,6530,6511.601
12 feb 202430,9631,1630,7430,8730,8712.611
09 feb 202431,0931,1630,6830,7330,7315.760
08 feb 202431,3431,5831,1431,3331,3318.193
07 feb 202431,1731,5430,6731,1531,1526.309
06 feb 202430,9831,1430,5631,1031,1015.564
05 feb 202430,8431,0030,4630,7230,7220.958
02 feb 202431,5331,6630,6530,6730,6720.562
01 feb 202430,6930,7430,0030,5330,5314.650
31 gen 202431,0331,2230,8431,0031,0029.709
30 gen 202431,1731,0830,4030,8430,849.925
29 gen 202431,3431,1030,6030,9430,9417.337
26 gen 202430,6731,2030,2231,1131,1114.264
25 gen 202431,0731,5430,3630,6430,6439.391
24 gen 202428,6131,1027,4631,0031,0087.608
23 gen 202427,3227,6427,2627,3827,3820.349
22 gen 202426,1827,5426,2427,0927,0916.064
19 gen 202425,7026,1425,7426,0126,0129.235
18 gen 202425,4525,5825,2625,5825,5821.304
17 gen 202425,4925,5225,0625,3025,3017.967
16 gen 202426,0426,1825,6425,6325,6320.353
15 gen 202426,5626,9226,0226,1126,1128.086
12 gen 202427,0527,3026,8626,9026,9020.985
11 gen 202426,9227,3426,6827,1127,1130.238
10 gen 202427,0927,1626,8226,9226,9233.215
09 gen 202428,0027,5626,9627,1027,1029.590
08 gen 202427,4927,6227,1827,6327,6320.227
05 gen 202427,4727,6027,1027,5227,5234.105
04 gen 202427,2627,5827,1027,6427,6414.461
03 gen 202427,8527,8627,0027,1427,1416.042
02 gen 202428,6928,7027,6227,8527,8527.813
29 dic 202327,9128,6627,8828,2728,2719.313
28 dic 202328,1828,3627,8627,9327,938.831
27 dic 202327,9728,2427,5228,2128,2116.927
22 dic 202327,6427,9227,5627,6227,6211.039
21 dic 202327,5527,6027,0627,5127,5110.947
20 dic 202327,3227,6627,3227,4927,4917.475
19 dic 202327,7027,7427,4027,5127,5119.378
18 dic 202327,4327,7227,3027,4927,4918.583
15 dic 202327,3627,9227,4027,6027,6034.750
14 dic 202326,4227,3026,4627,2127,2128.683
13 dic 202325,8326,1825,6626,0226,0217.486
12 dic 202326,2126,4025,7825,8625,868.470
11 dic 202326,1026,4226,0226,1526,1523.956
08 dic 202326,2926,5226,2426,3526,3514.575
07 dic 202326,1026,3425,7826,3526,356.926
*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...