Italia markets closed

Aperam S.A. (0OLF.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,16-0,15 (-0,57%)
Alla chiusura: 05:37PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202426,0826,5026,0626,1626,168.478
10 mag 20240.5 Dividendo
09 mag 202426,4026,3826,1026,3125,816.208
08 mag 202426,4826,5025,9826,3525,8527.835
07 mag 202426,7526,6226,0826,4025,9014.660
03 mag 202426,9026,8425,8426,1625,6611.842
02 mag 202428,1027,3227,3227,5327,014.583
01 mag 202427,8727,8727,8727,8727,34-
30 apr 202428,1628,0827,4427,8727,345.801
29 apr 202428,0028,0827,7227,8327,304.802
26 apr 202427,5728,0627,6227,7027,1715.210
25 apr 202427,5127,7026,9826,9426,4324.250
24 apr 202427,6827,7027,4227,5327,0125.517
23 apr 202427,9127,6627,0227,5126,9950.046
22 apr 202427,4127,6027,2627,2626,7419.461
19 apr 202427,0327,3226,9227,0326,5222.348
18 apr 202427,9127,4527,1827,2426,72305.114
17 apr 202427,4527,7427,2627,3226,8024.658
16 apr 202428,0628,3627,0627,4526,93237.835
15 apr 202429,8329,4629,0029,3428,78388.174
12 apr 202429,6030,1229,1229,5528,9962.755
11 apr 202429,9730,1629,6629,9729,4029.600
10 apr 202429,8530,6429,8430,3529,77205.329
09 apr 202429,8530,4829,8230,4229,8450.123
08 apr 202429,2430,3429,1230,4029,82110.279
05 apr 202429,4929,5829,2029,4128,8529.163
04 apr 202430,2330,1829,6230,1429,5758.965
03 apr 202429,7630,1828,9030,0629,49131.330
02 apr 202429,4129,8028,7429,0728,52137.742
28 mar 202429,2729,9229,2629,3128,7527.792
27 mar 202429,1129,2328,7629,0228,4712.774
26 mar 202429,1729,1128,8728,8928,34123.405
25 mar 202429,2129,3628,7829,1628,6064.084
22 mar 202428,7829,4128,6529,1528,59152.147
21 mar 202428,6529,0128,5528,9928,43184.778
20 mar 202427,9328,5727,7928,3627,8352.386
19 mar 202427,9428,0527,3527,6727,14463.361
18 mar 202428,1027,9127,5427,8027,2739.335
15 mar 202427,6327,9527,3527,5527,0246.244
14 mar 202427,6627,6927,3027,5227,0051.701
13 mar 202427,7027,4927,0627,2526,7313.660
12 mar 202426,4027,5326,5027,0626,5530.358
11 mar 202426,6226,5826,2826,3325,8256.432
08 mar 202426,1726,7626,1126,6526,1440.227
07 mar 202426,0026,2125,7025,8825,3942.531
06 mar 202426,1426,3725,9526,1525,6525.893
05 mar 202427,1626,6326,0326,4525,9526.171
04 mar 202427,6027,8026,6126,6526,1446.736
01 mar 202428,2428,4427,5627,8527,32161.426
29 feb 202428,2028,4227,5128,0127,4894.897
28 feb 202428,7728,5827,7227,9827,4443.274
27 feb 202428,3428,7528,1028,7428,1978.897
27 feb 20240.5 Dividendo
26 feb 202428,4028,6328,0828,3527,3347.889
23 feb 202428,8528,8928,2128,7327,6826.116
22 feb 202429,0129,1528,6729,0427,9933.103
21 feb 202429,1029,1128,6529,0027,9531.590
20 feb 202429,5029,2528,7329,1728,1240.786
19 feb 202431,1130,8729,5530,0128,9223.705
16 feb 202430,3431,2030,5631,0329,9022.173
15 feb 202430,4530,7230,0230,5829,47103.662
14 feb 202430,6631,0930,2530,7429,62254.065
13 feb 202431,7731,7730,8131,2130,0893.976
12 feb 202431,4832,4031,4532,2531,08141.580
09 feb 202430,5131,7929,7031,3530,22113.521
08 feb 202429,1730,8429,6930,1029,0173.224
07 feb 202430,0029,9229,4129,9428,86258.701
06 feb 202429,1529,9428,9529,5828,5014.364
05 feb 202428,8029,2228,7128,8827,8317.318
02 feb 202428,8829,5428,7929,5628,4825.805
01 feb 202428,5028,8728,4928,5327,5021.053
31 gen 202428,9229,2828,4928,5827,5576.735
30 gen 202429,7029,9028,9729,2928,2334.275
29 gen 202429,5530,0429,6029,7528,6712.204
26 gen 202429,5829,7529,4429,5028,4322.563
25 gen 202430,3330,0529,5829,9228,8451.262
24 gen 202429,7530,0429,5729,9528,8726.785
23 gen 202429,5829,5729,0729,5228,4551.775
22 gen 202429,1329,3029,0729,2428,1817.507
19 gen 202429,0129,3628,8529,3928,3223.766
18 gen 202428,6229,3428,6228,8727,8250.803
17 gen 202428,5828,9428,2828,8827,8394.831
16 gen 202428,6529,1328,6928,7027,6634.769
15 gen 202428,9229,0828,8128,8427,79262.447
12 gen 202428,3328,9228,2728,7027,6654.085
11 gen 202429,1729,2228,1428,3127,2858.280
10 gen 202429,0229,7728,5328,6027,56167.004
09 gen 202430,8030,9329,7329,9428,8690.534
08 gen 202431,4130,7630,2230,5829,4732.909
05 gen 202431,0831,1530,1630,2729,1773.102
04 gen 202431,2531,7431,0631,6030,4555.102
03 gen 202432,5432,1230,8731,3530,2245.456
02 gen 202433,1033,2031,6731,8430,6840.799
29 dic 202333,0833,0332,8832,9231,7322.470
28 dic 202333,2033,3932,9633,3332,1213.028
27 dic 202332,6033,1532,9332,9731,7725.731
22 dic 202332,6533,2132,9233,1031,9024.615
21 dic 202332,6333,1932,7632,8031,6115.496
20 dic 202333,2233,3832,9633,2332,0220.168
19 dic 202333,6933,3432,9333,1731,9721.192
*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...