Italia markets closed

Sixt SE (0NW7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,32-2,45 (-2,61%)
Alla chiusura: 06:00PM GMT
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202292,7593,1091,2591,3291,323.733
05 dic 202294,4093,7592,8593,7893,784.965
02 dic 202293,4395,1092,4093,5793,574.840
01 dic 202292,7593,2591,5092,5592,557.598
30 nov 202292,3092,9091,8092,3592,351.983
29 nov 202291,4792,3590,8192,4092,408.590
28 nov 202293,2293,1591,4591,7291,725.030
25 nov 202294,3094,1593,1593,9393,931.641
24 nov 202294,3594,9593,9094,4594,452.362
23 nov 202293,8294,1592,6593,8293,823.080
22 nov 202293,3894,1592,2593,9393,934.810
21 nov 202293,6594,0593,0894,1094,102.895
18 nov 202293,1593,9092,7593,2893,283.176
17 nov 202292,1092,4591,1092,3092,305.459
16 nov 202293,5793,1091,3592,2092,207.231
15 nov 202294,7594,6593,1094,1594,157.216
14 nov 202298,1598,3093,0093,7293,7211.938
11 nov 202295,5397,8294,8597,5797,575.305
10 nov 202294,7594,8588,5094,5094,5023.108
09 nov 202296,6597,2092,2094,9094,905.846
08 nov 202294,1096,1594,3596,0096,005.586
07 nov 202292,9594,8093,0494,2594,256.758
04 nov 202293,0394,3092,8593,2893,282.301
03 nov 202292,3092,8591,2091,8891,882.732
02 nov 202296,3595,6093,1494,4094,401.536
01 nov 202297,0397,7596,1397,1897,181.566
31 ott 202294,7095,8594,0095,7295,723.107
28 ott 202294,1095,3593,3595,5395,531.635
27 ott 202295,3895,0593,8094,5594,551.151
26 ott 202293,1395,6093,6095,0395,033.537
25 ott 202293,0793,5091,7592,5592,5548.298
24 ott 202290,1593,2591,5092,7592,753.058
21 ott 202290,7090,4089,0589,2289,221.804
20 ott 202288,0591,5088,9591,2891,283.091
19 ott 202289,6391,1089,0489,5389,538.375
18 ott 202289,0789,9088,7089,8289,826.083
17 ott 202285,0787,5585,3086,9586,9510.489
14 ott 202285,2886,0084,5585,0385,0312.979
13 ott 202281,6384,5080,9582,9082,9023.202
12 ott 202283,1383,0081,7582,6082,602.636
11 ott 202283,6083,6081,6582,8082,807.506
10 ott 202283,7886,1583,6084,6084,602.416
07 ott 202286,4587,7085,3286,2586,254.516
06 ott 202286,2588,4586,5087,7887,784.600
05 ott 202286,2586,9084,8085,5785,573.229
04 ott 202286,3586,9085,1786,1586,156.683
03 ott 202280,8582,9580,0582,9082,909.418
30 set 202282,9583,5581,2081,8881,8811.483
29 set 202283,8884,2581,5082,7082,7014.517
28 set 202283,3283,8581,1083,5783,578.715
27 set 202285,2886,2583,5084,3584,3510.913
26 set 202284,8085,9084,0084,8084,806.106
23 set 202288,8587,6584,5084,7084,7017.758
22 set 202291,3292,2588,3589,4389,432.179
21 set 202292,1593,5091,7593,2293,224.055
20 set 202293,7295,2592,8592,7592,7519.636
16 set 202298,7899,0596,0096,6596,6516.312
15 set 2022100,22101,2099,75100,53100,5313.906
14 set 202298,38104,7097,95100,00100,0010.063
13 set 2022102,75102,6099,1099,7299,725.706
12 set 2022101,80102,80101,80101,78101,786.194
09 set 202298,57100,7599,5599,8299,821.674
08 set 202298,6598,4596,7098,0598,053.477
07 set 202298,7598,1096,8597,6897,689.128
06 set 202299,22100,9098,5098,7598,755.132
05 set 2022100,13103,3098,8099,3599,355.950
02 set 202297,13102,1097,30100,90100,909.986
01 set 202297,2297,5096,1595,7295,723.847
31 ago 202298,3899,0596,6097,5397,536.121
30 ago 2022100,00101,0099,55100,50100,505.859
26 ago 2022103,45103,00100,00100,13100,136.382
25 ago 2022105,20104,50103,30104,40104,401.940
24 ago 2022103,55104,65103,00103,55103,552.514
23 ago 2022100,43103,80100,30103,65103,653.366
22 ago 2022105,50105,80100,90101,10101,105.836
19 ago 2022108,60108,20106,10107,15107,155.955
18 ago 2022113,10112,78109,40109,60109,609.576
17 ago 2022112,20113,20112,20112,50112,503.577
16 ago 2022112,10113,80112,20112,30112,302.775
15 ago 2022114,55114,80110,60112,70112,709.618
12 ago 2022117,90117,60115,80116,30116,305.817
11 ago 2022117,80118,50115,50116,90116,9011.673
10 ago 2022119,05120,00114,60116,20116,209.634
09 ago 2022124,00125,50123,70125,40125,4016.734
08 ago 2022123,65126,70123,10124,50124,504.449
05 ago 2022125,70126,30123,00124,20124,207.214
04 ago 2022124,80126,80124,00125,90125,9015.350
03 ago 2022118,45125,50120,60122,85122,8514.512
02 ago 2022119,25118,20116,20117,70117,701.428
01 ago 2022118,55119,50118,19118,85118,853.788
29 lug 2022115,35118,90115,00117,60117,604.405
28 lug 2022113,70114,80113,30114,15114,156.123
27 lug 2022113,70113,70111,70112,70112,7020.249
26 lug 2022117,50117,45113,80114,05114,054.449
25 lug 2022117,50118,80117,80118,45118,452.018
22 lug 2022118,45118,70118,00119,05119,055.695
21 lug 2022117,70119,90118,00119,35119,356.473
20 lug 2022119,35121,00117,60117,70117,705.493
19 lug 2022116,20119,30114,50119,15119,155.475
18 lug 2022114,75116,70113,90115,75115,754.751
*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...