Italia markets open in 59 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,98+0,27 (+0,80%)
Alla chiusura: 05:42PM GMT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
12 set 202232,5133,3232,3632,9632,96118.433
09 set 202232,1732,7332,0532,5332,5345.344
08 set 202232,1032,3931,3732,1932,1926.476
07 set 202230,8432,0730,9731,8431,8442.162
06 set 202230,8931,4630,6830,8830,88326.887
05 set 202230,9231,0230,6030,9230,92128.417
02 set 202230,8831,8730,5931,8331,8354.194
01 set 202230,2630,7830,0630,5530,5515.575
31 ago 202231,3231,4530,4430,7030,7030.929
30 ago 202230,8431,6430,8030,8430,8423.670
26 ago 202232,4432,5131,6931,7531,7533.789
25 ago 202231,8632,1031,6731,8831,8814.751
24 ago 202231,3431,8031,0931,6831,6817.446
23 ago 202231,3031,8631,3331,6731,6727.019
22 ago 202231,8031,9031,3031,5331,5346.091
19 ago 202232,2132,4631,8731,9531,9510.349
18 ago 202232,0832,8832,1932,7732,7780.106
17 ago 202232,5132,7431,9432,0132,0126.882
16 ago 202232,4432,6432,3932,4432,4418.669
15 ago 202232,5532,5532,5532,5532,55-
12 ago 202233,1933,2632,2932,5532,5559.856
11 ago 202232,7633,2832,6233,0833,0861.871
10 ago 202231,7532,6431,1532,5432,54121.720
09 ago 202231,4531,5231,0831,1731,178.273
08 ago 202231,3531,8631,3131,4731,4721.644
05 ago 202232,4132,5431,4531,7031,70108.736
04 ago 202231,0932,5631,2732,1032,1083.119
03 ago 202230,9231,2230,8031,1931,1922.360
02 ago 202230,8931,0730,4230,9330,9375.387
01 ago 202231,0331,2230,7930,9530,9534.025
29 lug 202230,6431,1930,5330,9730,97153.881
28 lug 202228,7530,3128,6230,1630,16182.913
27 lug 202228,9928,9727,7428,4728,47100.290
26 lug 202228,3028,4127,7528,0728,0780.330
25 lug 202228,1628,5128,0628,3328,3313.643
22 lug 202227,5728,6627,6028,4228,4265.795
21 lug 202226,6127,7927,1927,5727,57167.116
20 lug 202227,5627,6627,1227,2727,2749.814
19 lug 202226,3427,5026,2627,3927,3957.491
18 lug 202226,3226,8526,3226,4426,4439.884
*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...