Italia markets close in 3 hours 2 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,17-0,60 (-1,22%)
In data: 12:57PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202448,6548,9447,9748,1748,1712.346
27 mar 202449,6949,8548,5348,7648,7641.610
26 mar 202449,5649,9349,4649,5449,5416.904
25 mar 202449,3649,8449,2649,3749,3731.648
22 mar 202448,5449,3848,5249,1049,1034.279
21 mar 202449,4049,9148,4048,7748,7748.594
20 mar 202448,6250,1048,4649,5349,53197.288
19 mar 202447,9448,8247,7048,6848,6865.469
18 mar 202447,8548,4647,6747,8447,84134.461
15 mar 202447,8148,2847,2647,5847,5826.044
14 mar 202447,4748,3447,4547,6947,6983.700
13 mar 202447,0247,6046,4447,3347,3330.008
12 mar 202445,8846,9746,0746,6346,6334.490
11 mar 202446,9546,7845,7546,0646,0627.153
08 mar 202446,9747,1046,6746,9046,90105.767
07 mar 202446,6547,2046,5246,8546,8532.486
06 mar 202446,2746,9846,2446,7846,78103.367
05 mar 202446,4046,5345,8946,2246,2222.384
04 mar 202446,3246,8146,0646,2246,2278.542
01 mar 202445,8846,9745,1745,8245,82106.998
29 feb 202444,9246,7843,7446,0346,03306.402
28 feb 202444,6344,8943,9044,4844,4861.103
27 feb 202444,8045,1943,6744,6044,60342.701
26 feb 202445,2145,3344,2944,6744,6791.870
23 feb 202444,7445,3244,5045,3045,3063.502
22 feb 202444,0444,7944,2044,4544,4554.302
21 feb 202443,6144,4843,5044,1044,10294.859
20 feb 202443,4743,7843,2043,6943,6950.795
19 feb 202443,8543,4943,0243,4243,4260.660
16 feb 202443,0543,9542,7943,7943,79145.938
15 feb 202441,0343,9042,4542,6742,67813.828
14 feb 202441,1041,3840,7041,0441,0440.777
13 feb 202442,2142,0940,7440,9840,9833.235
12 feb 202442,2342,5241,8842,1742,1751.315
09 feb 202441,6542,1141,7541,8441,8417.699
08 feb 202441,9242,4841,7341,8141,8135.268
07 feb 202441,9642,2341,4242,1942,1935.190
06 feb 202441,1041,8041,1041,4241,4228.120
05 feb 202441,5841,2640,7240,7640,7619.853
02 feb 202441,0641,7741,2141,3541,3530.431
01 feb 202440,9241,3640,7141,2641,2659.630
31 gen 202440,4941,3240,8641,2841,28113.026
30 gen 202440,3140,9340,3540,7440,7415.185
29 gen 202440,9640,9939,8040,1840,1871.887
26 gen 202440,4941,3040,2141,1141,1131.083
25 gen 202440,8740,9640,1940,5440,5425.385
24 gen 202440,4240,9740,4840,5440,5454.979
23 gen 202440,6940,7740,0740,2640,2663.345
22 gen 202440,3541,0440,4340,5740,5734.731
19 gen 202440,6540,9640,0040,1640,1652.664
18 gen 202440,1540,8739,9840,4940,4919.166
17 gen 202440,3040,3639,7339,8939,8949.677
16 gen 202440,8341,0040,3240,4440,4442.234
15 gen 202441,2241,5440,8441,1141,1137.919
12 gen 202440,0641,2640,1541,1341,1384.399
11 gen 202440,9240,8739,8139,9739,9761.881
10 gen 202441,0141,1440,3740,6240,6263.802
09 gen 202440,4841,2740,5041,1941,19294.345
08 gen 202440,4940,8140,1740,6740,6727.528
05 gen 202440,3740,8740,1440,8740,87102.723
04 gen 202440,2440,6239,9740,3340,3365.717
03 gen 202441,3941,7440,2140,3440,3467.094
02 gen 202440,9042,0441,2341,7241,72127.064
29 dic 202341,1341,5540,9541,4241,4239.161
28 dic 202341,1641,4741,1041,3341,3340.835
27 dic 202340,6041,4340,8140,9140,9159.890
22 dic 202340,6940,9940,3040,6740,6761.490
21 dic 202340,1940,8339,3440,8240,8247.029
20 dic 202340,6740,9440,4040,6540,6592.906
19 dic 202339,8140,8039,8440,5440,54140.186
18 dic 202339,5039,8439,1439,5639,5699.408
15 dic 202338,8439,5039,0539,2339,2331.702
14 dic 202338,5639,9438,9339,1239,1256.528
13 dic 202338,8239,5538,2538,3738,37513.046
12 dic 202338,7639,1638,6539,0839,0810.584
11 dic 202338,0438,8638,3438,8238,827.848
08 dic 202337,4538,6737,3138,6338,63144.149
07 dic 202337,3837,6737,0437,3937,3917.053
06 dic 202336,5737,6436,6837,5337,5323.058
05 dic 202336,2636,7836,0036,7836,7892.183
04 dic 202336,4936,5836,1136,4436,4411.863
01 dic 202335,2736,4035,5836,0536,0518.983
30 nov 202335,3435,5835,1735,2635,2620.315
29 nov 202334,6635,3634,4435,2735,2735.534
28 nov 202334,9434,9334,5634,7834,78107.566
27 nov 202335,5635,6034,9435,1735,1760.462
24 nov 202335,5435,7035,3535,3835,38103.094
23 nov 202335,8535,9935,2335,2635,2638.439
22 nov 202336,0035,8535,5235,7835,78103.530
21 nov 202336,3436,4335,6035,6135,6131.042
20 nov 202335,7436,3035,8436,2436,24102.922
17 nov 202335,0635,7635,1435,5835,5850.690
16 nov 202335,3635,8335,1035,3435,3465.505
15 nov 202336,0036,3735,4535,6335,63113.528
14 nov 202335,1336,0335,0035,8835,8847.469
13 nov 202334,8335,1334,7135,1035,10174.447
10 nov 202335,1735,2233,9534,7434,74224.535
09 nov 202335,0935,6034,2535,2135,21130.386
08 nov 202334,4435,4534,3835,2835,28101.145
07 nov 202336,0336,1035,1635,2635,26111.385
*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...