Italia markets close in 15 minutes

Sixt SE (0NW7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,50+7,12 (+8,15%)
In data: 03:56PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202485,9595,0085,9594,5094,501.656
17 apr 202486,1088,4085,6087,3887,383.259
16 apr 202488,5588,5085,0086,7586,756.245
15 apr 202490,3092,0089,7589,9389,931.204
12 apr 202491,4792,7089,9891,0391,037.407
11 apr 202492,1592,9090,7590,9590,953.259
10 apr 202491,6894,0591,3593,0393,034.826
09 apr 202492,5593,5591,3091,7291,722.129
08 apr 202491,4793,1590,6592,8092,802.816
05 apr 202489,1891,4088,7090,5090,503.122
04 apr 202489,4791,0589,1090,5590,552.941
03 apr 202489,0389,9087,4589,1889,183.882
02 apr 202492,8593,2088,4890,0090,0011.112
28 mar 202492,3594,7091,5592,0092,003.103
27 mar 202491,3293,7590,7091,0791,072.702
26 mar 202490,3091,9589,7591,7291,722.394
25 mar 202490,1090,8089,5090,1090,105.316
22 mar 202489,8290,5089,8090,1590,151.610
21 mar 202489,8291,3587,9589,8289,827.349
20 mar 202488,2088,5087,4587,7287,722.434
19 mar 202487,7288,3086,8087,6387,639.614
18 mar 202488,0088,8086,0088,0088,005.904
15 mar 202488,4589,2587,7088,5588,5510.209
14 mar 202489,8891,0087,4087,4787,471.951
13 mar 202488,7090,5087,9090,3090,3029.466
12 mar 202487,9388,6587,2087,6887,6851.047
11 mar 202486,4587,8084,5087,2887,2814.206
08 mar 202487,3888,1586,8087,0787,072.520
07 mar 202486,9587,8086,2086,6086,602.386
06 mar 202486,4588,5485,8088,2588,252.860
05 mar 202487,2289,2586,1087,2887,287.561
04 mar 202489,4391,0588,4588,7588,753.150
01 mar 202486,9590,2085,6588,1088,105.099
29 feb 202487,3888,7586,1086,7086,706.128
28 feb 202488,5589,0086,5587,1387,133.401
27 feb 202485,0388,2184,7587,5387,533.454
26 feb 202485,3286,0084,3585,4385,431.730
23 feb 202485,0785,6584,3584,7584,752.092
22 feb 202485,6886,2084,7584,7084,705.640
21 feb 202485,1385,4084,4584,9084,901.802
20 feb 202485,8886,4584,7585,7885,781.214
19 feb 202486,2587,0585,1585,5785,5742.184
16 feb 202487,3287,9085,6587,0787,07848
15 feb 202486,3087,1586,0086,4586,451.435
14 feb 202484,9586,1584,6585,3285,32645
13 feb 202487,7888,0585,2085,4785,471.627
12 feb 202487,9390,1587,8088,3088,301.362
09 feb 202488,2588,7587,2587,8887,88888
08 feb 202489,1890,3088,5589,6389,635.832
07 feb 202492,3092,8088,8588,9088,9037.761
06 feb 202490,2092,3087,6593,0393,035.045
05 feb 202490,1091,1089,3589,3889,381.067
02 feb 202490,9591,6089,5590,2590,25870
01 feb 202490,0091,4089,6090,2090,204.517
31 gen 202490,4091,3589,5590,0090,003.681
30 gen 202492,3092,8090,7091,0791,073.078
29 gen 202492,8092,9090,6091,0791,072.194
26 gen 202492,5593,2591,6593,6393,632.889
25 gen 202491,1892,3090,6092,3092,302.273
24 gen 202494,1094,8590,7091,7291,722.741
23 gen 202494,0096,0093,4094,2094,205.137
22 gen 202491,7294,1590,6593,1893,183.795
19 gen 202494,1594,8091,1992,4592,451.659
18 gen 202491,2894,0091,2594,3094,30770
17 gen 202491,0792,5089,4090,4090,405.049
16 gen 202493,3294,6591,1091,1891,184.453
15 gen 202494,9596,1093,7094,0094,00666
12 gen 202495,3296,3594,9595,2295,221.642
11 gen 202495,3897,6595,0595,2295,22749
10 gen 202495,4796,7094,5094,7094,701.398
09 gen 202495,5796,1094,8595,0395,031.532
08 gen 202494,6095,1592,7094,1594,15591
05 gen 202494,9095,2592,1094,4094,402.005
04 gen 202495,0396,8594,4595,1395,132.288
03 gen 2024100,32101,6094,2595,4395,433.043
02 gen 2024101,68104,50100,20100,50100,501.913
29 dic 2023100,50101,7097,85101,00101,001.000
28 dic 2023100,53100,8099,05100,20100,207.577
27 dic 202399,05100,4098,3099,3599,351.295
22 dic 202399,15100,6098,5099,0399,031.094
21 dic 202397,5399,9597,20100,00100,003.870
20 dic 202398,1898,9597,0098,2598,251.963
19 dic 202395,9398,8595,0597,7897,782.055
18 dic 202395,3297,1593,8596,4096,402.345
15 dic 202396,3597,2595,5596,0096,001.741
14 dic 202392,7597,0090,4595,1395,1310.693
13 dic 202392,7093,3591,0091,4391,431.851
12 dic 202394,0095,6592,3093,5393,53306
11 dic 202393,1394,0592,5093,3893,381.545
08 dic 202392,0093,9092,1593,0793,073.003
07 dic 202391,5392,6590,2591,2291,222.339
06 dic 202391,2292,6590,0091,4391,432.313
05 dic 202389,6891,3089,3591,3891,383.048
04 dic 202391,2292,4589,5590,8090,80432
01 dic 202391,6392,4090,0090,8590,851.246
30 nov 202393,2295,5090,9091,8291,82738
29 nov 202391,6393,1591,7593,0393,031.109
28 nov 202392,5093,2091,7092,5092,50585
27 nov 202393,8894,7592,7592,5592,553.795
24 nov 202392,3594,0592,8093,3893,381.260
*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...