Italia markets open in 4 hours 58 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,66+0,65 (+1,12%)
Alla chiusura: 05:22PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20240,000,000,0058,6658,668
19 giu 202457,4458,3457,4458,0158,0125.199
18 giu 202457,2257,6856,7657,3357,3354.442
17 giu 202456,9657,5856,3656,4856,4856.849
14 giu 202456,8757,0655,4256,3556,3532.458
13 giu 202457,8257,9856,6056,7356,7326.067
12 giu 202456,9058,1056,9257,6557,6540.520
11 giu 202457,4958,5056,9657,4657,46622.911
10 giu 202458,0059,4256,8457,9357,93200.239
07 giu 202459,8060,0258,0858,7458,7423.789
06 giu 202458,7659,5458,9059,1159,1156.772
05 giu 202459,2059,2458,0658,4858,48107.433
04 giu 202459,7460,0858,7259,2659,2689.163
03 giu 202459,8960,3459,2259,9759,9751.039
31 mag 202459,2560,2058,6459,8659,8641.194
30 mag 202458,7559,3656,8859,0759,0732.074
29 mag 202459,2359,7058,4258,8258,82104.420
28 mag 202460,7160,9459,0259,4759,47149.339
24 mag 202459,3660,1258,7459,8359,8360.921
23 mag 202457,6659,7057,5059,5959,59142.816
22 mag 202457,2558,0657,1457,2557,2596.446
21 mag 202457,5857,8857,0257,4357,4332.062
20 mag 202456,8357,6456,7457,4657,4643.501
17 mag 202457,1757,4856,2256,6156,61391.840
16 mag 202456,9157,5056,6056,9556,95596.185
15 mag 202456,0157,1255,6856,8456,84179.100
14 mag 202455,8556,1655,0655,4355,4359.374
13 mag 202455,8056,4255,6055,8255,82149.347
10 mag 202455,6656,1655,2656,0156,01191.975
09 mag 202452,8355,0652,2054,5454,54175.900
08 mag 202452,8753,2652,4652,7652,76162.959
07 mag 202452,0452,8052,0052,5652,56161.102
03 mag 202450,6252,1250,7851,6051,6083.764
02 mag 202450,9751,7850,6051,3251,3242.058
01 mag 202451,2051,2051,2051,2051,20-
30 apr 202451,1651,6250,7051,2051,2059.384
29 apr 202451,2751,6250,9651,2451,2459.202
26 apr 202449,8051,4449,7551,3951,39116.327
25 apr 202450,5450,6648,9049,3349,33100.911
24 apr 202450,2050,8249,9250,7650,7658.662
23 apr 202449,7450,0649,5449,7449,7435.880
22 apr 202451,6350,5249,3949,8149,81100.255
22 apr 20240.7 Dividendo
19 apr 202449,7850,9049,5250,8550,15179.474
18 apr 202448,6750,3648,7449,9549,26172.759
17 apr 202449,7050,1648,6849,1148,4364.917
16 apr 202450,6050,1249,2549,7949,1082.013
15 apr 202450,6552,3848,8250,9250,22830.394
12 apr 202448,0748,9748,3248,6247,9517.776
11 apr 202448,5448,8047,8448,3247,6524.859
10 apr 202448,5648,5747,5348,5147,8433.002
09 apr 202448,9749,3148,1948,5947,9236.136
08 apr 202447,9149,2648,1349,2548,57171.324
05 apr 202448,2848,2347,3547,8047,1414.280
04 apr 202448,1748,3247,7247,9947,3310.767
03 apr 202447,9248,1147,3047,8947,238.351
02 apr 202448,9648,8247,5647,7547,0935.097
28 mar 202448,9648,9447,9748,2247,5694.151
27 mar 202449,6949,8548,5348,7648,0941.610
26 mar 202449,5649,9349,4649,5448,8616.904
25 mar 202449,3649,8449,2649,3748,6931.648
22 mar 202448,5449,3848,5249,1048,4334.279
21 mar 202449,4049,9148,4048,7748,1048.594
20 mar 202448,6250,1048,4649,5348,85197.288
19 mar 202447,9448,8247,7048,6848,0165.469
18 mar 202447,8548,4647,6747,8447,18134.461
15 mar 202447,8148,2847,2647,5846,9226.044
14 mar 202447,4748,3447,4547,6947,0483.700
13 mar 202447,0247,6046,4447,3346,6830.008
12 mar 202445,8846,9746,0746,6345,9834.490
11 mar 202446,9546,7845,7546,0645,4227.153
08 mar 202446,9747,1046,6746,9046,26105.767
07 mar 202446,6547,2046,5246,8546,2032.486
06 mar 202446,2746,9846,2446,7846,14103.367
05 mar 202446,4046,5345,8946,2245,5822.384
04 mar 202446,3246,8146,0646,2245,5978.542
01 mar 202445,8846,9745,1745,8245,19106.998
29 feb 202444,9246,7843,7446,0345,40306.402
28 feb 202444,6344,8943,9044,4843,8761.103
27 feb 202444,8045,1943,6744,6043,99342.701
26 feb 202445,2145,3344,2944,6744,0591.870
23 feb 202444,7445,3244,5045,3044,6863.502
22 feb 202444,0444,7944,2044,4543,8454.302
21 feb 202443,6144,4843,5044,1043,49294.859
20 feb 202443,4743,7843,2043,6943,0950.795
19 feb 202443,8543,4943,0243,4242,8360.660
16 feb 202443,0543,9542,7943,7943,19145.938
15 feb 202441,0343,9042,4542,6742,09813.828
14 feb 202441,1041,3840,7041,0440,4840.777
13 feb 202442,2142,0940,7440,9840,4233.235
12 feb 202442,2342,5241,8842,1741,5951.315
09 feb 202441,6542,1141,7541,8441,2617.699
08 feb 202441,9242,4841,7341,8141,2335.268
07 feb 202441,9642,2341,4242,1941,6135.190
06 feb 202441,1041,8041,1041,4240,8428.120
05 feb 202441,5841,2640,7240,7640,2019.853
02 feb 202441,0641,7741,2141,3540,7830.431
01 feb 202440,9241,3640,7141,2640,6959.630
31 gen 202440,4941,3240,8641,2840,72113.026
30 gen 202440,3140,9340,3540,7440,1715.185
*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...