Italia markets closed

ASM International NV (0NX3.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
576,00-4,80 (-0,83%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024580,50578,20564,00576,00576,0016.366
27 mar 2024583,85584,80569,60580,80580,8063.493
26 mar 2024575,35584,80576,30580,80580,8038.536
25 mar 2024576,00585,70570,50574,50574,50107.271
22 mar 2024586,00580,70566,70578,90578,9058.499
21 mar 2024557,05586,30545,60572,00572,0065.333
20 mar 2024552,50560,70548,82553,55553,5578.614
19 mar 2024553,05554,60544,90551,05551,0555.677
18 mar 2024547,05557,30547,40555,85555,8548.097
15 mar 2024551,15563,60548,70556,50556,5050.246
14 mar 2024575,65573,50557,30568,00568,0038.122
13 mar 2024577,45578,40563,40578,10578,1031.840
12 mar 2024567,75566,90549,40561,05561,0541.658
11 mar 2024575,05580,90552,40562,60562,6052.687
08 mar 2024600,70605,40576,00585,75585,7556.169
07 mar 2024580,00600,20571,80592,30592,3082.348
06 mar 2024565,05579,30563,10566,70566,7051.846
05 mar 2024588,10589,30565,00565,05565,0528.556
04 mar 2024575,55589,30574,40576,50576,5032.480
01 mar 2024570,00573,50558,70571,55571,5555.113
29 feb 2024570,00572,20547,60549,45549,4599.626
28 feb 2024560,00573,00545,40563,05563,05100.122
27 feb 2024580,00583,20571,40579,25579,2552.751
26 feb 2024559,05577,40550,80568,20568,20122.105
23 feb 2024566,20564,00552,70558,80558,8025.596
22 feb 2024588,50585,30556,40564,80564,80114.724
21 feb 2024558,40544,90533,60541,55541,5533.777
20 feb 2024568,20572,40538,30544,70544,7062.148
19 feb 2024584,50584,80568,90575,65575,6538.626
16 feb 2024569,45581,80558,80576,00576,0046.890
15 feb 2024575,05570,90555,20564,00564,0022.856
14 feb 2024545,35561,50545,70550,80550,80124.161
13 feb 2024560,00571,80540,00552,80552,8077.145
12 feb 2024583,05583,00565,10573,75573,7587.340
09 feb 2024556,00580,60551,20573,85573,8545.126
08 feb 2024547,05557,90542,80552,20552,2026.293
07 feb 2024539,45547,80531,40535,45535,4573.734
06 feb 2024529,55539,40523,20531,55531,5534.311
05 feb 2024529,05527,40515,90518,97518,9728.932
02 feb 2024529,45528,00518,10527,05527,0517.595
01 feb 2024522,00532,50513,10521,75521,75152.929
31 gen 2024510,58523,90511,70515,15515,1557.350
30 gen 2024522,97526,20518,20523,15523,1543.352
29 gen 2024524,00526,90515,70521,38521,3861.171
26 gen 2024525,08535,30511,10515,83515,83107.294
25 gen 2024533,05536,50521,00525,83525,8325.941
24 gen 2024520,00537,60515,90531,15531,1547.579
23 gen 2024506,00514,40504,20506,80506,8042.295
22 gen 2024496,50515,50493,15505,38505,3885.426
19 gen 2024498,33503,00492,25498,23498,23163.987
18 gen 2024465,00498,38470,60491,15491,1582.336
17 gen 2024448,20465,35446,65463,05463,0555.687
16 gen 2024450,00454,98444,80445,73445,7326.625
15 gen 2024453,45456,45449,98451,77451,7726.700
12 gen 2024455,00457,75446,35455,83455,8328.925
11 gen 2024445,00458,55449,75453,67453,6729.502
10 gen 2024445,77451,95443,10447,77447,7733.447
09 gen 2024450,00451,70438,30446,25446,2540.921
08 gen 2024440,00445,60439,25441,05441,0534.199
05 gen 2024439,88442,15432,20434,88434,8835.419
04 gen 2024440,00445,30425,55426,83426,8360.326
03 gen 2024455,20460,25433,15435,88435,8851.647
02 gen 2024460,00476,05452,85457,45457,4535.833
29 dic 2023475,00479,60469,45474,10474,1018.922
28 dic 2023480,00480,15474,70476,80476,8022.539
27 dic 2023478,00482,35470,90477,45477,4526.520
22 dic 2023468,20476,25466,95469,88469,8834.532
21 dic 2023470,00475,85461,10466,67466,6744.829
20 dic 2023475,00482,60469,10476,20476,2066.133
19 dic 2023465,00484,30477,10481,52481,5287.671
18 dic 2023491,63494,55478,40488,90488,9038.156
15 dic 2023486,00491,65483,30484,88484,8857.796
14 dic 2023487,52492,75474,95486,23486,2361.708
13 dic 2023468,52484,00462,00483,27483,2742.704
12 dic 2023462,00469,45459,55464,58464,5821.992
11 dic 2023460,67468,00455,90460,88460,8821.267
08 dic 2023450,77460,85453,00453,30453,3018.763
07 dic 2023450,00454,95444,85449,30449,3015.409
06 dic 2023452,00458,45445,25454,92454,9235.967
05 dic 2023444,52452,35442,00445,45445,4547.251
04 dic 2023470,88474,80443,50444,15444,15110.363
01 dic 2023470,00480,15467,10472,10472,1031.520
30 nov 2023466,00478,00468,50469,40469,4075.337
29 nov 2023456,00474,65454,95471,67471,6728.424
28 nov 2023455,00465,20455,00461,25461,2597.586
27 nov 2023460,00466,60456,70460,25460,2542.958
24 nov 2023458,00466,30457,20462,77462,7749.728
23 nov 2023455,30463,35456,75458,45458,4511.333
22 nov 2023455,00465,80450,80453,15453,1574.312
21 nov 2023460,00469,65452,65465,67465,67203.344
20 nov 2023466,00469,35459,35463,92463,9273.616
17 nov 2023462,00469,55453,80468,10468,1057.745
16 nov 2023451,00462,20451,15454,25454,2545.314
15 nov 2023449,00459,05447,85451,73451,7332.469
14 nov 2023444,52454,35440,30453,45453,4544.249
13 nov 2023445,00444,30433,35441,00441,0026.435
10 nov 2023425,00437,07426,05427,92427,9256.375
09 nov 2023432,00437,20424,05427,20427,2052.759
08 nov 2023424,00429,35421,55423,20423,2014.107
07 nov 2023418,52425,25413,85417,52417,5220.205
*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...