Italia markets closed

Bertrandt Aktiengesellschaft (0NYZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,60+1,45 (+5,34%)
Alla chiusura: 04:21PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202427,4528,6026,9028,6028,606
25 lug 202427,1527,5027,5027,1527,1521
24 lug 202427,3527,4027,4027,5527,55334
23 lug 202427,5527,7027,7027,5527,55-
22 lug 202428,3028,0028,0027,8527,85-
19 lug 202428,7028,9028,5028,6028,60169
18 lug 202428,5029,3028,5029,4029,4091
17 lug 202428,1028,6028,1028,4028,40256
16 lug 202428,4028,2027,8027,8527,8540
15 lug 202428,2028,7028,5028,8028,80759
12 lug 202429,0028,3028,3028,3028,30-
11 lug 202428,9028,9028,9028,9028,90-
10 lug 202429,4029,0029,0028,9028,901
09 lug 202429,5029,7029,7029,6029,603
08 lug 202429,4029,4029,4029,4029,40-
05 lug 202429,3029,6029,4029,4029,4040
04 lug 202430,1529,8029,3029,4029,404.171
03 lug 202429,0030,1029,8029,9029,903.137
02 lug 202429,2029,3028,8028,8028,80268
01 lug 202429,5029,8029,2029,2029,20222
28 giu 202430,2529,5029,4029,3029,301
27 giu 202430,0530,7030,4030,2530,25424
26 giu 202430,3530,1029,9029,8029,8020
25 giu 202431,4531,5030,3030,4530,45150
24 giu 202433,3032,0032,0031,8531,856
21 giu 202433,8033,8033,8033,2033,201
20 giu 202433,4034,1033,3034,0534,0588
19 giu 202434,4534,6033,7033,7033,7068
18 giu 202435,8535,9035,0035,2535,2577
17 giu 202435,1535,9035,3036,0036,0056
14 giu 202436,3035,6034,0035,0535,0579
13 giu 202437,2037,0035,7035,8535,85129
12 giu 202437,3037,0036,7036,3036,3052
11 giu 202437,1036,9036,6036,9036,9066
10 giu 202437,1037,0036,7037,1037,1032
07 giu 202437,2037,2036,7037,1037,10130
06 giu 202436,8036,8036,8036,8036,80-
05 giu 202437,9037,5037,5036,8036,8028
04 giu 202438,1537,6037,6038,0538,0522
03 giu 202437,2037,3037,3038,0538,051
31 mag 202437,6037,6437,6437,3037,30137
30 mag 202437,4037,6037,5137,5037,50176
29 mag 202438,5538,9037,6137,5037,50568
28 mag 202437,5038,7038,0038,7538,75133
24 mag 202437,2037,3036,3036,8036,8064
23 mag 202437,3038,0037,7037,4037,4020
22 mag 202437,5037,7037,1037,4037,4069
21 mag 202439,6539,5037,7037,9037,90150
20 mag 202440,9041,0040,3039,6539,6525
17 mag 202440,8041,4040,8040,9040,90199
16 mag 202441,4041,4041,4041,0041,004
15 mag 202440,0040,5040,5041,2041,208
14 mag 202440,2040,5039,6040,1040,1079
13 mag 202440,6041,0040,6040,2040,209
10 mag 202440,1040,8039,7040,5040,5074
09 mag 202440,0040,2040,2040,1040,1088
08 mag 202440,1040,1039,6040,2040,20121
07 mag 202440,2040,2040,2040,2040,2080
03 mag 202440,9041,0040,4040,6040,60168
02 mag 202440,6040,9039,4040,8040,80251
01 mag 202440,3040,3040,3040,3040,30-
30 apr 202440,6040,5040,0040,3040,30132
29 apr 202440,6040,6040,4040,6040,60114
26 apr 202440,6040,5040,5040,7040,7048
25 apr 202441,3041,2040,2040,3040,3024
24 apr 202442,0542,0542,0542,0542,05-
23 apr 202441,3041,9041,9042,0542,0526
22 apr 202441,4041,4041,4041,4041,4032
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
*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...