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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	37,60	37,67	37,19	37,22	37,22	85.431
02 feb 2023	37,78	38,00	37,58	37,72	37,72	95.407
01 feb 2023	37,53	38,04	37,18	37,60	37,60	32.524
31 gen 2023	37,18	37,57	36,91	37,31	37,31	35.123
30 gen 2023	37,22	37,38	36,95	37,13	37,13	31.668
27 gen 2023	37,31	37,47	37,05	37,29	37,29	22.897
26 gen 2023	37,35	37,36	36,97	37,28	37,28	35.809
25 gen 2023	37,68	37,81	36,96	36,94	36,94	104.948
24 gen 2023	37,45	37,71	37,40	37,42	37,42	111.665
23 gen 2023	37,04	37,23	36,63	37,14	37,14	10.579
20 gen 2023	36,50	37,56	36,50	36,85	36,85	57.659
19 gen 2023	36,77	37,10	36,27	36,38	36,38	103.355
18 gen 2023	36,40	37,28	36,17	36,81	36,81	24.668
17 gen 2023	35,65	36,54	35,49	36,33	36,33	65.995
16 gen 2023	35,31	35,66	35,21	35,44	35,44	18.851
13 gen 2023	34,94	35,53	35,18	35,40	35,40	46.009
12 gen 2023	34,96	35,37	34,59	35,30	35,30	51.706
11 gen 2023	34,67	35,23	34,86	35,03	35,03	51.802
10 gen 2023	35,08	34,94	34,53	34,73	34,73	48.656
09 gen 2023	34,63	35,15	34,65	35,13	35,13	20.242
06 gen 2023	33,79	34,74	33,74	34,49	34,49	88.915
05 gen 2023	34,46	34,32	33,79	33,88	33,88	70.489
04 gen 2023	35,53	35,40	34,50	34,62	34,62	27.276
03 gen 2023	35,26	35,77	35,28	35,53	35,53	33.142
30 dic 2022	35,21	35,20	34,67	35,19	35,19	8.860
29 dic 2022	34,85	35,32	34,70	35,15	35,15	75.080
28 dic 2022	35,26	35,28	34,92	35,26	35,26	68.666
23 dic 2022	34,92	35,20	34,69	34,91	34,91	10.464
22 dic 2022	35,16	35,20	34,86	35,13	35,13	4.544
21 dic 2022	35,29	35,26	34,48	34,98	34,98	35.865
20 dic 2022	34,56	35,12	34,57	34,94	34,94	6.824
19 dic 2022	35,15	35,36	34,89	35,08	35,08	241.470
16 dic 2022	34,92	35,00	34,27	34,91	34,91	32.664
15 dic 2022	35,46	35,58	34,76	35,07	35,07	61.675
14 dic 2022	35,51	35,82	35,30	35,51	35,51	64.736
13 dic 2022	35,42	35,94	35,19	35,80	35,80	26.987
12 dic 2022	35,43	35,70	35,17	35,44	35,44	92.857
09 dic 2022	34,87	35,65	34,71	35,46	35,46	187.306
08 dic 2022	34,48	34,94	34,17	34,67	34,67	110.654
07 dic 2022	33,70	34,58	33,61	34,32	34,32	89.632
06 dic 2022	33,65	34,07	33,68	33,98	33,98	112.184
05 dic 2022	33,53	33,75	33,37	33,71	33,71	51.054
02 dic 2022	33,24	33,69	33,14	33,54	33,54	53.574
01 dic 2022	33,66	33,70	33,17	33,29	33,29	24.488
30 nov 2022	33,90	33,76	33,22	33,22	33,22	77.586
29 nov 2022	33,78	33,90	33,64	33,70	33,70	50.954
28 nov 2022	33,49	33,74	33,33	33,60	33,60	82.112
25 nov 2022	33,72	33,86	33,44	33,63	33,63	25.482
24 nov 2022	33,65	33,86	33,19	33,64	33,64	75.245
23 nov 2022	33,22	34,00	33,17	33,81	33,81	120.914
22 nov 2022	32,66	33,04	32,47	32,86	32,86	230.298
21 nov 2022	32,40	33,12	32,35	32,71	32,71	48.617
18 nov 2022	32,50	32,66	32,29	32,51	32,51	34.921
17 nov 2022	32,90	33,10	32,12	32,33	32,33	68.602
16 nov 2022	32,90	32,94	32,40	32,56	32,56	88.713
15 nov 2022	32,50	33,14	32,15	32,87	32,87	181.362
14 nov 2022	32,81	32,93	32,30	32,35	32,35	142.539
11 nov 2022	34,22	34,43	32,52	33,01	33,01	313.259
10 nov 2022	32,31	34,15	32,16	33,92	33,92	392.205
09 nov 2022	32,00	32,76	32,23	32,42	32,42	126.575
08 nov 2022	31,89	32,29	31,61	32,21	32,21	107.015
07 nov 2022	32,41	32,68	31,87	31,93	31,93	128.931
04 nov 2022	32,20	32,49	31,98	32,46	32,46	178.235
03 nov 2022	31,80	32,06	31,41	31,82	31,82	48.485
02 nov 2022	33,26	33,24	31,78	32,00	32,00	151.804
01 nov 2022	33,38	33,77	32,68	32,92	32,92	53.556
31 ott 2022	33,16	33,18	32,80	33,04	33,04	26.528
28 ott 2022	32,96	33,15	32,72	33,01	33,01	81.557
27 ott 2022	33,50	33,44	32,63	33,03	33,03	55.203
26 ott 2022	33,23	33,79	32,88	33,34	33,34	86.432
25 ott 2022	32,76	33,55	32,50	33,47	33,47	84.781
24 ott 2022	32,67	33,11	32,36	32,74	32,74	68.333
21 ott 2022	31,85	32,36	31,32	32,08	32,08	33.580
20 ott 2022	31,85	32,33	31,48	32,15	32,15	27.908
19 ott 2022	32,67	32,55	31,88	32,19	32,19	37.295
18 ott 2022	32,29	32,88	32,05	32,46	32,46	91.918
17 ott 2022	31,27	32,17	30,60	32,14	32,14	102.195
14 ott 2022	31,68	32,00	31,10	31,46	31,46	89.703
13 ott 2022	30,75	31,23	29,80	30,99	30,99	73.749
12 ott 2022	30,94	31,31	30,69	30,89	30,89	81.676
11 ott 2022	30,36	31,47	30,52	30,92	30,92	324.661
10 ott 2022	31,08	31,12	30,49	30,85	30,85	14.299
07 ott 2022	31,14	31,78	30,97	31,10	31,10	303.845
06 ott 2022	31,21	31,21	30,74	30,86	30,86	185.185
05 ott 2022	31,30	31,57	30,77	30,94	30,94	28.368
04 ott 2022	30,33	31,59	30,31	31,17	31,17	133.189
03 ott 2022	29,45	29,84	29,06	29,63	29,63	24.706
30 set 2022	28,42	29,69	28,48	29,65	29,65	114.899
29 set 2022	29,89	29,90	28,22	28,33	28,33	102.863
28 set 2022	29,77	30,04	29,43	29,77	29,77	25.814
27 set 2022	30,33	30,77	29,87	30,37	30,37	30.057
26 set 2022	29,33	30,16	29,41	30,19	30,19	8.968
23 set 2022	30,56	30,65	29,28	29,32	29,32	28.763
22 set 2022	30,90	31,40	30,60	30,63	30,63	19.579
21 set 2022	30,36	31,36	30,39	31,29	31,29	13.466
20 set 2022	31,76	32,00	30,63	30,82	30,82	20.861
16 set 2022	31,63	32,19	31,30	31,81	31,81	32.889
15 set 2022	31,85	32,56	31,80	32,08	32,08	46.422
14 set 2022	32,21	32,30	31,65	32,04	32,04	32.055
13 set 2022	33,24	33,22	31,91	32,11	32,11	128.693
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...

FTSE MIB26.950,74-149,88(-0,55%)

Dow Jones33.926,01-127,93(-0,38%)

Nasdaq 12.006,96-193,86(-1,59%)

Nikkei 22527.509,46+107,41(+0,39%)

Petrolio73,23-2,65(-3,49%)

BTC-EUR21.575,49-257,19(-1,18%)

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

FTSE MIB
26.950,74
-149,88(-0,55%)

Dow Jones
33.926,01
-127,93(-0,38%)

Nasdaq
12.006,96
-193,86(-1,59%)

Nikkei 225
27.509,46
+107,41(+0,39%)

Petrolio
73,23
-2,65(-3,49%)

BTC-EUR
21.575,49
-257,19(-1,18%)