Italia markets close in 7 hours 3 minutes

Buzzi S.p.A. (0NVQ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,76+0,70 (+2,06%)
In data: 08:54AM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202434,9634,9634,7634,7634,7662
03 mag 202434,3734,3033,8034,0634,066.816
02 mag 202433,9634,1033,5433,9633,964.600
01 mag 202434,2534,2534,2534,2534,25-
30 apr 202434,3434,5233,8634,2534,256.628
29 apr 202433,4134,3034,0034,1634,164.585
26 apr 202433,9034,1833,4434,2434,2415.117
25 apr 202433,6033,4832,6633,1233,122.175
24 apr 202432,9433,4832,8633,2833,286.340
23 apr 202432,6933,1632,5433,0833,0833.037
22 apr 202432,9233,1632,3832,6232,6218.104
19 apr 202433,6233,4032,7833,0533,0526.693
18 apr 202434,3134,2833,1633,4933,4949.337
17 apr 202434,1634,6434,2834,3734,379.430
16 apr 202434,6334,4233,9834,2134,2116.173
15 apr 202434,3535,0834,6434,9834,985.086
12 apr 202434,1934,6834,4034,4434,446.610
11 apr 202433,7434,5333,8034,5334,5310.282
10 apr 202433,9434,1833,3034,1234,1272.785
09 apr 202434,8134,8833,9634,1834,1853.406
08 apr 202434,9435,0834,5834,5734,5729.957
05 apr 202435,0635,2034,6034,9634,9610.755
04 apr 202435,5635,4034,6635,4235,4213.061
03 apr 202435,3035,2834,6634,9834,9835.710
02 apr 202436,8236,6234,9235,2235,2248.591
28 mar 202437,7038,1436,1036,2936,2947.171
27 mar 202437,6538,2037,6438,1738,1716.645
26 mar 202437,4137,8837,5437,6337,6323.938
25 mar 202437,1337,7237,0637,6037,6037.154
22 mar 202436,7037,4436,9037,0737,0717.740
21 mar 202435,7736,9835,9236,6436,6447.023
20 mar 202435,0735,8235,0235,5235,5233.394
19 mar 202434,1235,0234,0234,7334,7374.816
18 mar 202434,5934,6234,3234,3934,394.776
15 mar 202433,9934,6233,9834,5134,5114.479
14 mar 202433,8034,2433,8034,1034,1047.872
13 mar 202433,9433,9633,5233,7733,7726.518
12 mar 202433,1633,6233,1033,5633,566.239
11 mar 202432,8933,4832,6633,1133,1116.577
08 mar 202432,4233,0032,4232,6932,6920.270
07 mar 202431,0532,5631,3432,2032,2023.292
06 mar 202431,1531,1830,8230,9230,928.756
05 mar 202431,3931,2230,8631,1231,123.189
04 mar 202431,1131,4231,0231,3231,325.797
01 mar 202431,4431,3230,9630,9530,956.860
29 feb 202431,1431,4631,2431,4231,426.779
28 feb 202431,4632,2631,1231,2631,266.362
27 feb 202431,5831,6431,3831,4231,421.378
26 feb 202431,5031,7031,4031,6131,6110.995
23 feb 202432,1032,1831,3631,4931,4911.156
22 feb 202432,4432,7231,9832,1932,1951.870
21 feb 202431,8932,3031,6032,0232,0216.389
20 feb 202431,6232,1031,2232,0132,0133.350
19 feb 202430,8531,2430,3030,9930,997.765
16 feb 202430,5630,9430,5230,6430,645.559
15 feb 202430,6730,7030,2830,5230,527.224
14 feb 202430,7731,0230,4230,3330,335.414
13 feb 202431,6931,5830,2630,4330,4341.722
12 feb 202431,3631,7631,1431,2831,2810.564
09 feb 202431,5631,7230,9231,3231,3230.259
08 feb 202431,8432,0231,5231,5431,5414.768
07 feb 202431,5531,9831,5031,9431,9411.214
06 feb 202431,3831,5630,9831,3431,348.058
05 feb 202430,8531,2430,2430,9330,934.724
02 feb 202431,3031,3430,7830,8830,881.684
01 feb 202431,4731,6430,8830,9830,9826.215
31 gen 202431,2431,6031,0431,4531,4512.783
30 gen 202431,4232,3030,8631,2031,2012.774
29 gen 202431,3832,2231,2431,4931,4912.076
26 gen 202430,7231,0230,7831,0431,044.108
25 gen 202429,9630,8430,1630,7130,7110.827
24 gen 202429,5330,0629,6629,8729,872.832
23 gen 202429,8630,1229,5829,7629,7619.750
22 gen 202429,0429,7629,5429,7529,7570.712
19 gen 202429,1629,3428,9229,1429,142.870
18 gen 202429,1629,3229,0429,1729,171.816
17 gen 202429,4129,3028,6429,2029,205.573
16 gen 202429,6029,5429,0229,5429,5453.118
15 gen 202429,8629,9429,3229,5129,514.896
12 gen 202429,8230,0229,4429,6829,684.048
11 gen 202429,7230,0029,4629,7329,7323.046
10 gen 202429,1829,7829,1829,6629,665.890
09 gen 202428,7729,3628,9629,1629,1610.163
08 gen 202428,1528,7028,0828,5328,5315.482
05 gen 202427,7128,1227,7028,0528,0512.237
04 gen 202427,2627,9027,1827,8827,8812.828
03 gen 202427,7527,9027,0427,2627,269.610
02 gen 202427,9628,0627,7427,7727,772.175
29 dic 202327,8327,8027,6027,7227,7211.572
28 dic 202327,5228,1427,6727,5827,5810.241
27 dic 202327,4627,8227,5627,6127,6112.016
22 dic 202327,4627,6627,3627,5627,569.631
21 dic 202327,2327,4427,1627,3227,327.959
20 dic 202327,5427,5827,2027,4827,485.096
19 dic 202327,6927,8227,4027,6827,688.624
18 dic 202327,6227,7627,4427,6027,6051.470
15 dic 202327,7928,0227,5427,7327,734.179
14 dic 202327,4027,9627,4027,8627,8612.498
13 dic 202327,3427,6627,2227,5727,577.986
12 dic 202326,7027,3426,8227,3727,373.580
*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...