Italia markets closed

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,90+0,65 (+1,54%)
Alla chiusura: 05:22PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202442,1042,1042,1042,9042,9034
03 mag 202442,9042,6042,5042,2542,259.944
02 mag 202443,9242,9542,9043,0843,08134
02 mag 20242 Dividendo
01 mag 202446,1546,1546,1546,1544,15-
30 apr 202446,5046,0545,7046,1544,15186
29 apr 202446,3046,0045,8046,0044,0188
26 apr 202446,7546,2546,0046,0044,01285
25 apr 202446,5046,2546,2546,3544,3434
24 apr 202447,2246,8046,2546,2544,2580
23 apr 202447,3847,3546,8547,2245,18778
22 apr 202447,1347,6547,0547,6745,611.129
19 apr 202447,9247,6246,7546,8044,77589
18 apr 202447,8347,0046,3046,5544,53239
17 apr 202446,4547,8547,2847,6345,561.663
16 apr 202447,3847,6446,6747,0845,03274
15 apr 202448,7049,4048,2548,4046,30805
12 apr 202446,8548,6046,7548,1546,065.828
11 apr 202447,6747,3046,1546,6544,63474
10 apr 202445,5847,4547,4547,2845,2368
09 apr 202444,7045,4545,4545,3343,36115
08 apr 202444,7544,6044,6044,7542,81102
05 apr 202444,4544,5544,2544,5042,5749
04 apr 202444,5044,5044,5044,4042,48645
03 apr 202444,5544,7944,4944,3042,38347
02 apr 202444,5544,9544,3544,7542,81336
28 mar 202444,6544,4843,9544,0542,143.047
27 mar 202445,2844,9144,8545,1743,22383
26 mar 202445,1744,9044,9044,9042,95272
25 mar 202444,7544,9044,3544,8042,86544
22 mar 202443,8844,2543,6444,3042,381.746
21 mar 202444,4044,1543,6843,6741,7838
20 mar 202442,6044,4543,3043,5841,69735
19 mar 202442,1541,9541,7542,4040,561.625
18 mar 202441,2841,8041,3041,5339,73563
15 mar 202441,3341,6741,3041,5839,772.384
14 mar 202441,3341,6041,4541,3839,58216
13 mar 202440,7541,3041,1041,0339,25381
12 mar 202440,4541,0340,7441,0339,25231
11 mar 202441,2240,7040,4540,4038,65592
08 mar 202442,1041,9041,2541,4739,681.215
07 mar 202441,3342,2541,2542,1540,32733
06 mar 202441,3341,5441,5441,1739,3929
05 mar 202441,5841,5541,3041,2839,49448
04 mar 202442,1042,1042,1042,1040,28-
01 mar 202441,7242,0642,0642,1040,28300
29 feb 202441,5341,6541,6241,5839,7711.098
28 feb 202441,7242,0041,2041,8340,01587
27 feb 202441,4741,7541,3541,6339,828.089
26 feb 202441,2841,9041,6741,8840,06973
23 feb 202441,5841,5841,5841,5839,77-
22 feb 202442,1541,9341,8741,5839,77477
21 feb 202441,8341,6341,5041,7839,96247
20 feb 202442,5042,1741,9542,2540,42488
19 feb 202442,6042,7042,5042,6040,75167
16 feb 202442,1542,5542,4142,5540,71830
15 feb 202441,5342,0541,6041,5839,772.138
14 feb 202441,4241,7041,5441,7239,92137
13 feb 202442,1042,0041,6542,0040,18180
12 feb 202442,1042,0041,7541,8340,01134
09 feb 202442,0542,1541,6042,0540,231.725
08 feb 202442,5542,3142,1042,4040,56526
07 feb 202443,6743,0042,6042,8040,95332
06 feb 202443,0843,1542,8543,0341,16116
05 feb 202444,1043,6542,9243,2841,40432
02 feb 202444,5544,5544,5544,5542,62-
01 feb 202444,2044,4544,2544,5542,621.416
31 gen 202444,2043,7343,6543,8841,973.576
30 gen 202444,8045,1743,9043,8341,93284
29 gen 202446,6045,8145,0145,5343,5558.793
26 gen 202445,2246,5045,5246,0544,055.175
25 gen 202444,6044,7544,5844,6042,672.313
24 gen 202444,4044,8444,1544,8542,913.872
23 gen 202444,3044,1543,6043,6341,732.146
22 gen 202444,1544,1543,6544,0542,141.021
19 gen 202444,3544,7043,8544,4042,481.184
18 gen 202444,0044,2543,6543,6341,73712
17 gen 202443,0343,8043,1043,6341,732.352
16 gen 202443,6743,9043,6043,4741,59314
15 gen 202443,3043,8543,2543,2241,353.877
12 gen 202442,6543,8042,6043,5841,693.785
11 gen 202443,2842,9842,3042,4540,613.129
10 gen 202443,0842,9342,7542,6040,7511.226
09 gen 202443,7243,5042,8043,4241,54394
08 gen 202443,8343,9043,3543,3341,451.557
05 gen 202443,2244,0543,1043,7241,833.318
04 gen 202442,9043,3543,0043,0841,212.511
03 gen 202443,5842,9542,4042,4040,561.377
02 gen 202444,4544,2543,0043,3341,451.953
29 dic 202343,8344,2043,8544,3542,431.266
28 dic 202343,7243,9543,5543,6341,734.248
27 dic 202343,1744,1543,7044,0542,141.106
22 dic 202343,0843,0542,6543,1741,30966
21 dic 202342,6043,0542,6542,6040,75760
20 dic 202343,0342,9042,6042,5540,71565
19 dic 202342,4543,1542,1042,2040,37991
18 dic 202342,2042,7042,4342,7040,851.633
15 dic 202342,0042,8542,1542,7040,852.501
14 dic 202341,3842,1041,0041,6339,823.230
13 dic 202340,3041,1040,4041,0339,251.415
*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...