Italia markets closed

Prysmian S.p.A. (0NUX.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,22-0,49 (-1,31%)
Alla chiusura: 05:47PM GMT
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202337,6037,6737,1937,2237,2285.431
02 feb 202337,7838,0037,5837,7237,7295.407
01 feb 202337,5338,0437,1837,6037,6032.524
31 gen 202337,1837,5736,9137,3137,3135.123
30 gen 202337,2237,3836,9537,1337,1331.668
27 gen 202337,3137,4737,0537,2937,2922.897
26 gen 202337,3537,3636,9737,2837,2835.809
25 gen 202337,6837,8136,9636,9436,94104.948
24 gen 202337,4537,7137,4037,4237,42111.665
23 gen 202337,0437,2336,6337,1437,1410.579
20 gen 202336,5037,5636,5036,8536,8557.659
19 gen 202336,7737,1036,2736,3836,38103.355
18 gen 202336,4037,2836,1736,8136,8124.668
17 gen 202335,6536,5435,4936,3336,3365.995
16 gen 202335,3135,6635,2135,4435,4418.851
13 gen 202334,9435,5335,1835,4035,4046.009
12 gen 202334,9635,3734,5935,3035,3051.706
11 gen 202334,6735,2334,8635,0335,0351.802
10 gen 202335,0834,9434,5334,7334,7348.656
09 gen 202334,6335,1534,6535,1335,1320.242
06 gen 202333,7934,7433,7434,4934,4988.915
05 gen 202334,4634,3233,7933,8833,8870.489
04 gen 202335,5335,4034,5034,6234,6227.276
03 gen 202335,2635,7735,2835,5335,5333.142
30 dic 202235,2135,2034,6735,1935,198.860
29 dic 202234,8535,3234,7035,1535,1575.080
28 dic 202235,2635,2834,9235,2635,2668.666
23 dic 202234,9235,2034,6934,9134,9110.464
22 dic 202235,1635,2034,8635,1335,134.544
21 dic 202235,2935,2634,4834,9834,9835.865
20 dic 202234,5635,1234,5734,9434,946.824
19 dic 202235,1535,3634,8935,0835,08241.470
16 dic 202234,9235,0034,2734,9134,9132.664
15 dic 202235,4635,5834,7635,0735,0761.675
14 dic 202235,5135,8235,3035,5135,5164.736
13 dic 202235,4235,9435,1935,8035,8026.987
12 dic 202235,4335,7035,1735,4435,4492.857
09 dic 202234,8735,6534,7135,4635,46187.306
08 dic 202234,4834,9434,1734,6734,67110.654
07 dic 202233,7034,5833,6134,3234,3289.632
06 dic 202233,6534,0733,6833,9833,98112.184
05 dic 202233,5333,7533,3733,7133,7151.054
02 dic 202233,2433,6933,1433,5433,5453.574
01 dic 202233,6633,7033,1733,2933,2924.488
30 nov 202233,9033,7633,2233,2233,2277.586
29 nov 202233,7833,9033,6433,7033,7050.954
28 nov 202233,4933,7433,3333,6033,6082.112
25 nov 202233,7233,8633,4433,6333,6325.482
24 nov 202233,6533,8633,1933,6433,6475.245
23 nov 202233,2234,0033,1733,8133,81120.914
22 nov 202232,6633,0432,4732,8632,86230.298
21 nov 202232,4033,1232,3532,7132,7148.617
18 nov 202232,5032,6632,2932,5132,5134.921
17 nov 202232,9033,1032,1232,3332,3368.602
16 nov 202232,9032,9432,4032,5632,5688.713
15 nov 202232,5033,1432,1532,8732,87181.362
14 nov 202232,8132,9332,3032,3532,35142.539
11 nov 202234,2234,4332,5233,0133,01313.259
10 nov 202232,3134,1532,1633,9233,92392.205
09 nov 202232,0032,7632,2332,4232,42126.575
08 nov 202231,8932,2931,6132,2132,21107.015
07 nov 202232,4132,6831,8731,9331,93128.931
04 nov 202232,2032,4931,9832,4632,46178.235
03 nov 202231,8032,0631,4131,8231,8248.485
02 nov 202233,2633,2431,7832,0032,00151.804
01 nov 202233,3833,7732,6832,9232,9253.556
31 ott 202233,1633,1832,8033,0433,0426.528
28 ott 202232,9633,1532,7233,0133,0181.557
27 ott 202233,5033,4432,6333,0333,0355.203
26 ott 202233,2333,7932,8833,3433,3486.432
25 ott 202232,7633,5532,5033,4733,4784.781
24 ott 202232,6733,1132,3632,7432,7468.333
21 ott 202231,8532,3631,3232,0832,0833.580
20 ott 202231,8532,3331,4832,1532,1527.908
19 ott 202232,6732,5531,8832,1932,1937.295
18 ott 202232,2932,8832,0532,4632,4691.918
17 ott 202231,2732,1730,6032,1432,14102.195
14 ott 202231,6832,0031,1031,4631,4689.703
13 ott 202230,7531,2329,8030,9930,9973.749
12 ott 202230,9431,3130,6930,8930,8981.676
11 ott 202230,3631,4730,5230,9230,92324.661
10 ott 202231,0831,1230,4930,8530,8514.299
07 ott 202231,1431,7830,9731,1031,10303.845
06 ott 202231,2131,2130,7430,8630,86185.185
05 ott 202231,3031,5730,7730,9430,9428.368
04 ott 202230,3331,5930,3131,1731,17133.189
03 ott 202229,4529,8429,0629,6329,6324.706
30 set 202228,4229,6928,4829,6529,65114.899
29 set 202229,8929,9028,2228,3328,33102.863
28 set 202229,7730,0429,4329,7729,7725.814
27 set 202230,3330,7729,8730,3730,3730.057
26 set 202229,3330,1629,4130,1930,198.968
23 set 202230,5630,6529,2829,3229,3228.763
22 set 202230,9031,4030,6030,6330,6319.579
21 set 202230,3631,3630,3931,2931,2913.466
20 set 202231,7632,0030,6330,8230,8220.861
16 set 202231,6332,1931,3031,8131,8132.889
15 set 202231,8532,5631,8032,0832,0846.422
14 set 202232,2132,3031,6532,0432,0432.055
13 set 202233,2433,2231,9132,1132,11128.693
*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...