Italia markets closed

Imerys S.A. (0NPX.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,19+0,56 (+1,49%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202438,1838,4437,8838,1938,193.672
11 giu 2024------
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
05 mar 202429,6829,7429,2829,6628,5411.282
04 mar 202429,7029,7629,2629,5728,4510.977
01 mar 202429,2229,7429,0629,7628,639.552
29 feb 202430,2530,4629,2429,3328,2233.602
28 feb 202431,0731,4030,0230,2629,1129.817
27 feb 202430,1031,3830,0431,3330,1425.249
26 feb 202431,1730,5629,6430,1429,0034.148
23 feb 202431,0131,9630,9431,2230,0429.154
22 feb 202431,2631,1028,4430,9129,7457.131
21 feb 202431,4932,4431,6032,4131,1818.911
20 feb 202431,7431,6031,1231,5630,3610.140
19 feb 202432,3132,2231,5431,6330,439.172
16 feb 202431,7432,1831,2032,1430,9221.261
15 feb 202431,2431,7631,1031,5730,3711.574
14 feb 202430,6131,1830,0031,1529,9710.887
13 feb 202430,8230,9830,5430,6529,4911.601
12 feb 202430,9631,1630,7430,8729,7012.611
09 feb 202431,0931,1630,6830,7329,5715.760
08 feb 202431,3431,5831,1431,3330,1418.193
07 feb 202431,1731,5430,6731,1529,9726.309
06 feb 202430,9831,1430,5631,1029,9215.564
05 feb 202430,8431,0030,4630,7229,5620.958
02 feb 202431,5331,6630,6530,6729,5120.562
01 feb 202430,6930,7430,0030,5329,3714.650
31 gen 202431,0331,2230,8431,0029,8329.709
30 gen 202431,1731,0830,4030,8429,679.925
29 gen 202431,3431,1030,6030,9429,7717.337
26 gen 202430,6731,2030,2231,1129,9314.264
25 gen 202431,0731,5430,3630,6429,4839.391
24 gen 202428,6131,1027,4631,0029,8387.608
23 gen 202427,3227,6427,2627,3826,3420.349
22 gen 202426,1827,5426,2427,0926,0616.064
*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...