Italia markets closed

Bertrandt Aktiengesellschaft (0NYZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,30-0,10 (-0,24%)
Alla chiusura: 06:03PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202441,4041,4041,4041,3041,3024
18 apr 202441,9041,4041,4041,4041,4024
17 apr 202442,0541,4041,4041,7041,7080
16 apr 202443,2542,7042,0042,5542,55375
15 apr 202444,0044,5043,4043,5543,554.231
12 apr 202444,5044,2544,1944,5044,502.665
11 apr 202444,3044,4244,2044,7044,70238
10 apr 202444,6045,1144,3044,9044,90563
09 apr 202444,4044,6044,6044,5044,505
08 apr 202445,0044,4044,4044,5044,5011
05 apr 202444,7044,6044,3044,2044,20121
04 apr 202446,9546,4044,6044,7044,70981
03 apr 202446,2547,0046,9046,8546,85302
02 apr 202446,3547,1046,3046,8546,8532
28 mar 202445,4745,6545,6545,4745,47281
27 mar 202445,1745,7045,2345,5845,58249
26 mar 202445,8845,8545,6045,6345,63535
25 mar 202445,1346,1045,9045,6345,6356
22 mar 202445,0845,1045,1045,0345,03150
21 mar 202445,3345,6045,5045,4745,4719
20 mar 202445,6745,3545,3545,3845,385
19 mar 202445,6745,7044,7545,4745,47328
18 mar 202446,5546,3045,5045,5345,53987
15 mar 202446,3047,0046,8047,1747,1719.311
14 mar 202447,3347,1546,4546,4046,40280
13 mar 202447,6747,6046,9047,4247,4278
12 mar 202447,0347,8546,8547,5847,58274
11 mar 202447,0347,3546,0047,0347,031.070
08 mar 202447,3347,0546,3546,3546,35367
07 mar 202447,6347,2947,2547,3347,3330
06 mar 202446,5047,7547,2647,9247,921.248
05 mar 202446,7546,5746,0546,3546,351.797
04 mar 202444,9546,9545,2546,5046,503.028
01 mar 202442,5045,0044,1044,6044,603.655
29 feb 202442,8542,8542,1542,5042,50148.582
28 feb 202443,2843,4542,8542,8042,80231
27 feb 202442,6544,4041,4543,1343,136.348
26 feb 202443,4743,4743,4743,4743,47-
23 feb 202445,3845,3043,2043,4743,476.167
22 feb 202444,8545,2045,2045,2845,281.056
22 feb 20241.2 Dividendo
21 feb 202445,5845,1043,5046,3045,1080
20 feb 202447,5847,3545,1045,5344,35362
19 feb 202448,3048,1047,6047,7846,5498
16 feb 202448,6548,4548,1548,4547,1912
15 feb 202449,2049,0047,3548,3547,101.747
14 feb 202448,3049,7049,1049,3048,02256
13 feb 202449,0048,8048,0048,5547,293.003
12 feb 202448,4049,1048,9549,3048,0225
09 feb 202447,9248,6048,3548,2547,00218
08 feb 202449,0849,2549,2548,1046,854
07 feb 202448,2548,8548,6548,5047,246
06 feb 202448,2548,5548,0048,0546,807
05 feb 202448,6048,9048,9048,8347,567
02 feb 202449,1749,0849,0848,3547,1025
01 feb 202449,5849,8049,2049,3848,10511
31 gen 202449,5049,3249,3249,7048,41285
30 gen 202450,2548,6548,6549,4048,125
29 gen 202450,1750,0050,0050,1548,85154
26 gen 202450,2550,2550,2550,2548,95-
25 gen 202451,1350,0049,5050,2548,9568
24 gen 202451,8550,9550,9551,0349,70474
23 gen 202452,7051,7651,3051,7550,415.041
22 gen 202452,7052,7052,7052,7051,33-
19 gen 202453,3053,2052,7052,7051,3365
18 gen 202453,0053,5053,0053,0051,6366
17 gen 202452,8053,4052,3052,7051,3326
16 gen 202453,7052,5052,5052,4051,0435
15 gen 202453,2054,2053,2053,6052,21161
12 gen 202452,8054,1052,5053,9052,50207
11 gen 202452,1052,2052,2052,5051,1425
10 gen 202451,5552,1051,9052,3050,9465
09 gen 202451,4551,8051,4051,5550,21189
08 gen 202451,4551,8051,8051,4550,122
05 gen 202451,2251,5451,1051,6550,31144
04 gen 202451,5551,4051,2051,1549,8296
03 gen 202451,8551,7051,4051,5550,21138
02 gen 202451,6551,7051,6751,5550,21145
29 dic 202352,6052,2050,4051,1349,80150
28 dic 202352,5052,8051,8052,2050,851.471
27 dic 202351,1352,4051,2051,8550,511.984
22 dic 202351,1351,0050,8051,0549,731.588
21 dic 202351,1351,4051,2051,1349,8037
20 dic 202351,0550,9050,8951,0349,701.022
19 dic 202350,7051,4050,7050,9549,631.965
18 dic 202351,7553,2049,8052,1050,7510.072
15 dic 202353,1053,1551,6053,0051,633.701
14 dic 202350,5853,8050,6053,1051,72645
13 dic 202349,4751,6050,6050,9549,633.531
12 dic 202348,0049,5546,8549,0847,803.793
11 dic 202349,4049,1548,8048,9247,6643
08 dic 202348,4049,6549,5049,1747,9046
07 dic 202347,4249,6048,4048,2046,95155
06 dic 202348,1547,9547,5047,5346,2959
05 dic 202346,5048,5047,7548,3047,0511
04 dic 202345,9246,6546,6046,3545,15122
01 dic 202345,6746,0045,7546,1044,912
30 nov 202345,7846,0545,0545,8844,69343
29 nov 202344,9046,3046,0046,4545,2544
28 nov 202345,1745,1044,9745,0343,8644
*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...