D'Ieteren Group SA (0ON7.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 155,05 | 161,40 | 154,20 | 154,40 | 154,40 | 244.572 |
| 19 mag 2022 | 152,00 | 154,60 | 150,20 | 153,85 | 153,85 | 177.878 |
| 18 mag 2022 | 158,00 | 158,40 | 153,00 | 152,90 | 152,90 | 19.865 |
| 17 mag 2022 | 157,05 | 157,30 | 155,50 | 156,60 | 156,60 | 10.654 |
| 16 mag 2022 | 154,00 | 156,40 | 152,70 | 155,35 | 155,35 | 131.990 |
| 13 mag 2022 | 148,00 | 154,70 | 149,40 | 152,30 | 152,30 | 20.723 |
| 12 mag 2022 | 145,15 | 147,20 | 140,30 | 146,70 | 146,70 | 40.929 |
| 11 mag 2022 | 146,80 | 148,90 | 145,60 | 147,45 | 147,45 | 134.571 |
| 10 mag 2022 | 142,80 | 148,20 | 144,30 | 144,80 | 144,80 | 63.727 |
| 09 mag 2022 | 148,90 | 148,10 | 142,40 | 143,25 | 143,25 | 94.900 |
| 06 mag 2022 | 150,20 | 150,20 | 146,74 | 148,70 | 148,70 | 245.608 |
| 05 mag 2022 | 160,00 | 161,62 | 150,30 | 151,15 | 151,15 | 112.723 |
| 04 mag 2022 | 157,55 | 158,30 | 155,90 | 157,15 | 157,15 | 88.307 |
| 03 mag 2022 | 154,20 | 158,90 | 153,90 | 156,00 | 156,00 | 181.954 |
| 29 apr 2022 | 158,50 | 161,40 | 151,00 | 156,00 | 156,00 | 45.713 |
| 28 apr 2022 | 151,45 | 156,40 | 152,50 | 155,75 | 155,75 | 129.512 |
| 27 apr 2022 | 146,00 | 151,30 | 145,70 | 150,00 | 150,00 | 143.204 |
| 26 apr 2022 | 150,00 | 151,30 | 147,00 | 147,35 | 147,35 | 201.963 |
| 25 apr 2022 | 150,50 | 152,00 | 147,70 | 148,50 | 148,50 | 61.597 |
| 22 apr 2022 | 153,45 | 154,10 | 151,10 | 151,25 | 151,25 | 50.096 |
| 21 apr 2022 | 154,10 | 156,00 | 152,20 | 154,60 | 154,60 | 84.882 |
| 20 apr 2022 | 151,25 | 153,70 | 149,60 | 153,25 | 153,25 | 18.739 |
| 19 apr 2022 | 147,15 | 150,10 | 142,80 | 149,45 | 149,45 | 53.246 |
| 14 apr 2022 | 141,15 | 143,90 | 140,80 | 143,35 | 143,35 | 26.334 |
| 13 apr 2022 | 142,00 | 140,50 | 137,70 | 139,25 | 139,25 | 127.265 |
| 12 apr 2022 | 142,60 | 141,80 | 139,30 | 139,45 | 139,45 | 53.343 |
| 11 apr 2022 | 146,00 | 144,80 | 142,70 | 143,05 | 143,05 | 26.157 |
| 08 apr 2022 | 152,00 | 151,50 | 145,60 | 146,90 | 146,90 | 77.984 |
| 07 apr 2022 | 155,15 | 155,20 | 150,10 | 150,70 | 150,70 | 62.163 |
| 06 apr 2022 | 160,40 | 160,70 | 150,00 | 151,85 | 151,85 | 140.135 |
| 05 apr 2022 | 158,80 | 161,40 | 158,90 | 161,05 | 161,05 | 23.673 |
| 04 apr 2022 | 158,50 | 158,70 | 155,10 | 157,85 | 157,85 | 18.930 |
| 01 apr 2022 | 154,00 | 157,70 | 152,70 | 157,55 | 157,55 | 95.270 |
| 31 mar 2022 | 158,00 | 155,70 | 152,30 | 154,00 | 154,00 | 85.232 |
| 30 mar 2022 | 158,30 | 158,60 | 154,90 | 156,90 | 156,90 | 22.199 |
| 29 mar 2022 | 152,50 | 158,40 | 152,00 | 156,80 | 156,80 | 98.132 |
| 28 mar 2022 | 147,75 | 151,80 | 147,70 | 150,60 | 150,60 | 48.754 |
| 25 mar 2022 | 145,05 | 147,20 | 142,88 | 146,90 | 146,90 | 69.807 |
| 24 mar 2022 | 142,00 | 142,00 | 138,70 | 141,65 | 141,65 | 46.360 |
| 23 mar 2022 | 141,75 | 140,80 | 137,60 | 138,80 | 138,80 | 29.056 |
| 22 mar 2022 | 135,05 | 140,10 | 134,40 | 139,55 | 139,55 | 42.842 |
| 21 mar 2022 | 137,05 | 134,70 | 130,30 | 133,75 | 133,75 | 25.818 |
| 18 mar 2022 | 134,00 | 133,90 | 131,70 | 132,10 | 132,10 | 59.406 |
| 17 mar 2022 | 128,80 | 132,70 | 129,80 | 132,30 | 132,30 | 27.487 |
| 16 mar 2022 | 125,65 | 129,20 | 123,50 | 129,05 | 129,05 | 105.773 |
| 15 mar 2022 | 121,25 | 121,90 | 118,00 | 121,15 | 121,15 | 24.869 |
| 14 mar 2022 | 120,00 | 120,70 | 118,30 | 120,10 | 120,10 | 31.377 |
| 11 mar 2022 | 121,05 | 120,60 | 117,20 | 117,75 | 117,75 | 38.902 |
| 10 mar 2022 | 121,55 | 125,00 | 118,60 | 118,50 | 118,50 | 69.616 |
| 09 mar 2022 | 136,00 | 130,50 | 113,00 | 117,35 | 117,35 | 185.760 |
| 08 mar 2022 | 133,25 | 136,90 | 132,10 | 133,35 | 133,35 | 20.910 |
| 07 mar 2022 | 126,10 | 135,90 | 121,60 | 134,10 | 134,10 | 28.099 |
| 04 mar 2022 | 139,05 | 136,80 | 131,00 | 131,75 | 131,75 | 30.628 |
| 03 mar 2022 | 144,00 | 145,70 | 138,90 | 139,55 | 139,55 | 14.395 |
| 02 mar 2022 | 140,60 | 143,10 | 140,10 | 142,70 | 142,70 | 22.160 |
| 01 mar 2022 | 145,05 | 145,10 | 140,60 | 140,70 | 140,70 | 12.544 |
| 28 feb 2022 | 141,85 | 145,20 | 138,40 | 144,80 | 144,80 | 15.070 |
| 25 feb 2022 | 142,50 | 144,70 | 140,80 | 143,65 | 143,65 | 18.227 |
| 24 feb 2022 | 135,55 | 141,30 | 134,60 | 139,15 | 139,15 | 20.869 |
| 23 feb 2022 | 145,05 | 147,70 | 142,70 | 143,25 | 143,25 | 15.663 |
| 22 feb 2022 | 138,10 | 145,20 | 137,20 | 144,60 | 144,60 | 29.627 |
| 21 feb 2022 | 144,80 | 144,90 | 139,10 | 141,75 | 141,75 | 50.080 |
| 18 feb 2022 | 149,45 | 148,70 | 144,70 | 145,25 | 145,25 | 30.245 |
| 17 feb 2022 | 151,05 | 152,50 | 148,10 | 148,30 | 148,30 | 87.596 |
| 16 feb 2022 | 151,85 | 153,20 | 150,10 | 150,20 | 150,20 | 13.502 |
| 15 feb 2022 | 148,40 | 151,10 | 149,50 | 150,90 | 150,90 | 21.019 |
| 14 feb 2022 | 149,85 | 148,20 | 144,60 | 147,65 | 147,65 | 38.538 |
| 11 feb 2022 | 151,75 | 152,30 | 150,70 | 151,85 | 151,85 | 26.168 |
| 10 feb 2022 | 156,50 | 155,40 | 150,40 | 151,75 | 151,75 | 24.090 |
| 09 feb 2022 | 150,00 | 154,10 | 151,20 | 153,15 | 153,15 | 38.299 |
| 08 feb 2022 | 152,00 | 151,20 | 145,90 | 146,60 | 146,60 | 22.966 |
| 07 feb 2022 | 154,90 | 155,10 | 150,20 | 151,45 | 151,45 | 15.317 |
| 04 feb 2022 | 155,35 | 156,10 | 153,00 | 154,50 | 154,50 | 7.852 |
| 03 feb 2022 | 161,65 | 161,80 | 155,50 | 156,10 | 156,10 | 10.500 |
| 02 feb 2022 | 161,35 | 164,00 | 161,60 | 163,35 | 163,35 | 8.306 |
| 01 feb 2022 | 154,40 | 160,90 | 155,90 | 160,70 | 160,70 | 11.039 |
| 31 gen 2022 | 152,00 | 154,30 | 152,60 | 153,15 | 153,15 | 15.157 |
| 28 gen 2022 | 152,80 | 151,70 | 148,70 | 149,45 | 149,45 | 50.685 |
| 27 gen 2022 | 148,90 | 153,00 | 148,20 | 152,70 | 152,70 | 28.752 |
| 26 gen 2022 | 148,50 | 152,00 | 148,90 | 151,75 | 151,75 | 11.468 |
| 25 gen 2022 | 146,90 | 150,40 | 147,20 | 148,30 | 148,30 | 30.897 |
| 24 gen 2022 | 158,50 | 156,90 | 144,30 | 145,65 | 145,65 | 30.711 |
| 21 gen 2022 | 161,45 | 160,30 | 157,40 | 159,35 | 159,35 | 12.853 |
| 20 gen 2022 | 160,60 | 163,40 | 161,30 | 162,30 | 162,30 | 29.531 |
| 19 gen 2022 | 162,50 | 162,70 | 158,60 | 160,50 | 160,50 | 19.717 |
| 18 gen 2022 | 164,30 | 164,50 | 162,30 | 163,85 | 163,85 | 21.069 |
| 17 gen 2022 | 162,80 | 165,10 | 161,99 | 164,60 | 164,60 | 10.069 |
| 14 gen 2022 | 161,75 | 164,10 | 161,68 | 162,20 | 162,20 | 11.809 |
| 13 gen 2022 | 163,65 | 164,40 | 162,50 | 163,05 | 163,05 | 17.746 |
| 12 gen 2022 | 161,45 | 164,30 | 160,40 | 163,05 | 163,05 | 16.127 |
| 11 gen 2022 | 156,20 | 160,80 | 157,00 | 158,90 | 158,90 | 25.795 |
| 10 gen 2022 | 167,25 | 165,30 | 154,80 | 155,05 | 155,05 | 2.319 |
| 07 gen 2022 | 171,15 | 167,90 | 166,10 | 166,90 | 166,90 | 11.037 |
| 06 gen 2022 | 174,60 | 173,80 | 167,00 | 168,00 | 168,00 | 10.416 |
| 05 gen 2022 | 176,00 | 176,61 | 174,50 | 176,50 | 176,50 | 15.015 |
| 04 gen 2022 | 172,00 | 175,70 | 171,50 | 174,90 | 174,90 | 13.777 |
| 31 dic 2021 | 171,45 | 171,40 | 170,60 | 170,40 | 170,40 | 1.202 |
| 30 dic 2021 | 171,15 | 172,90 | 170,10 | 170,20 | 170,20 | 5.178 |
| 29 dic 2021 | 169,55 | 172,40 | 169,78 | 170,40 | 170,40 | 19.624 |
| 24 dic 2021 | 165,05 | 166,90 | 165,80 | 166,10 | 166,10 | 621 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
