Italia markets close in 4 hours 24 minutes

Solvay SA (0NZR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,92-0,44 (-1,47%)
In data: 11:27AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202430,4430,6029,7329,9229,921.832
01 mag 202430,3630,3630,3630,3630,36-
30 apr 202430,6031,1330,3130,3630,369.683
29 apr 202430,1130,9030,2130,8830,8817.673
26 apr 202429,8030,6930,0730,6330,6370.816
25 apr 202430,2031,3829,6330,0730,0794.172
24 apr 202431,0031,7330,8131,0131,01280.133
23 apr 202431,5731,8330,0930,3530,35380.692
22 apr 202430,4531,5930,8231,4231,42220.947
19 apr 202430,8531,0228,4130,8830,88576.440
18 apr 202429,8230,7129,8630,4730,4761.596
17 apr 202428,7629,9728,6029,4429,4470.898
16 apr 202429,2029,6328,7829,2329,23162.091
15 apr 202429,0029,8528,9229,7629,76430.406
12 apr 202429,4929,7629,1529,4429,44344.893
11 apr 202429,0229,2428,6129,0729,0753.607
10 apr 202428,3829,7028,0328,9728,97624.806
09 apr 202428,4428,4827,9428,2828,28261.711
08 apr 202428,0028,2927,1828,0128,01295.075
05 apr 202427,7327,9927,0227,2727,27337.941
04 apr 202428,0829,1427,7128,1728,17836.527
03 apr 202425,6126,8225,6326,8326,83343.963
02 apr 202425,3425,7925,3125,3825,38527.697
28 mar 202424,8025,3524,6724,8924,8999.080
27 mar 202424,3624,9724,3524,9124,9152.680
26 mar 202425,0525,2224,3124,4724,47169.573
25 mar 202424,5725,0624,3525,0725,07201.788
22 mar 202424,2024,6823,9824,3824,38621.347
21 mar 202424,1424,4723,8824,1624,16461.942
20 mar 202423,7524,1023,5523,7523,75100.404
19 mar 202423,2323,7423,0123,5823,5880.382
18 mar 202423,2423,6023,0523,2723,2773.907
15 mar 202423,8024,5023,2323,4723,47202.955
14 mar 202424,1024,7023,6923,9723,97148.705
13 mar 202424,1026,0924,0124,3324,33136.711
12 mar 202424,2425,4423,9525,2525,25121.925
11 mar 202424,1024,1123,4623,6523,65128.732
08 mar 202423,8023,7522,9723,4823,48235.829
07 mar 202423,8023,6323,1523,3623,36101.717
06 mar 202423,7024,0923,5523,6123,61234.496
05 mar 202423,4023,5823,1223,2023,20114.932
04 mar 202424,5024,2023,0423,1823,1877.329
01 mar 202423,6224,5223,6224,2124,21139.684
29 feb 202423,6023,7923,3323,6323,63128.660
28 feb 202423,7524,0723,5423,8323,83260.581
27 feb 202423,2323,7923,3323,5223,5289.923
26 feb 202423,9924,0723,2923,4723,4765.457
23 feb 202424,2124,4823,8923,8823,8856.869
22 feb 202424,0424,3924,0424,3424,3456.319
21 feb 202423,7524,0423,5723,9123,9176.228
20 feb 202423,5024,0923,5123,7523,75188.519
19 feb 202424,5024,3523,6924,0524,05181.414
16 feb 202424,2624,4223,7923,9223,92100.758
15 feb 202423,6524,1323,4924,0924,0959.583
14 feb 202422,8523,4922,7123,2823,2865.966
13 feb 202422,8523,3322,6922,9122,91508.271
12 feb 202422,5122,8922,0722,5222,52348.065
09 feb 202423,1023,1422,2122,5322,53354.172
08 feb 202422,6023,1522,6822,8522,85333.596
07 feb 202423,0023,6222,5022,6022,60137.144
06 feb 202423,6023,9522,9023,1323,13910.962
05 feb 202424,5024,6023,6423,9923,9956.672
02 feb 202425,5025,0124,4124,8924,89122.584
01 feb 202425,3625,4624,5324,9424,94216.027
31 gen 202425,7026,1325,4325,9525,95638.192
30 gen 202425,8626,0525,5925,9725,97181.241
29 gen 202426,4126,5425,7525,9925,99332.716
26 gen 202425,8026,9725,6726,7426,74221.316
25 gen 202424,8525,7324,6025,4625,46517.206
24 gen 202425,5125,7724,7525,1025,10110.491
23 gen 202424,9425,4524,6125,2125,2158.947
22 gen 202425,0024,7624,1024,3324,3367.890
19 gen 202423,9124,2523,5324,2224,22365.422
18 gen 202424,3124,2623,5323,7623,76142.013
17 gen 202424,6425,1424,0024,1424,14512.571
16 gen 202425,1525,4624,6025,0525,05288.418
15 gen 202425,1226,1424,5925,1725,17157.780
15 gen 20241.62 Dividendo
12 gen 202426,1026,7326,0026,2024,58411.751
11 gen 202426,3426,5125,8926,3424,72400.109
10 gen 202427,1027,4726,3426,6124,961.280.255
09 gen 202427,9328,1726,9027,2625,57510.004
08 gen 202428,6528,3027,5527,7326,01203.306
05 gen 202428,1028,4428,0228,0526,32117.929
04 gen 202427,4728,1027,2628,1026,3793.576
03 gen 202428,5828,3227,2027,6225,91112.104
02 gen 202428,1028,6027,5227,6225,9197.490
29 dic 202327,2227,9527,2327,7826,07164.495
28 dic 202327,0027,1926,9026,9525,29109.050
27 dic 202327,3126,7926,0826,3624,73151.826
22 dic 202326,0726,5025,8926,1524,53144.801
21 dic 202326,2026,5125,8025,7824,19275.030
20 dic 202327,4027,5326,3526,8225,16357.563
19 dic 202326,1727,4126,2127,4025,71290.614
18 dic 202326,5026,9725,2526,1524,53260.198
15 dic 202324,7025,4124,3925,1723,62443.844
14 dic 202324,8524,9823,9824,4622,95429.805
13 dic 202322,6224,5522,0023,7522,281.376.648
12 dic 202321,0022,3520,8222,1120,754.955.540
11 dic 202323,4023,4517,8820,6819,402.323.443
*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...