Italia markets closed

D'Ieteren Group SA (0ON7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
154,40+0,55 (+0,36%)
Alla chiusura: 06:29PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022155,05161,40154,20154,40154,40244.572
19 mag 2022152,00154,60150,20153,85153,85177.878
18 mag 2022158,00158,40153,00152,90152,9019.865
17 mag 2022157,05157,30155,50156,60156,6010.654
16 mag 2022154,00156,40152,70155,35155,35131.990
13 mag 2022148,00154,70149,40152,30152,3020.723
12 mag 2022145,15147,20140,30146,70146,7040.929
11 mag 2022146,80148,90145,60147,45147,45134.571
10 mag 2022142,80148,20144,30144,80144,8063.727
09 mag 2022148,90148,10142,40143,25143,2594.900
06 mag 2022150,20150,20146,74148,70148,70245.608
05 mag 2022160,00161,62150,30151,15151,15112.723
04 mag 2022157,55158,30155,90157,15157,1588.307
03 mag 2022154,20158,90153,90156,00156,00181.954
29 apr 2022158,50161,40151,00156,00156,0045.713
28 apr 2022151,45156,40152,50155,75155,75129.512
27 apr 2022146,00151,30145,70150,00150,00143.204
26 apr 2022150,00151,30147,00147,35147,35201.963
25 apr 2022150,50152,00147,70148,50148,5061.597
22 apr 2022153,45154,10151,10151,25151,2550.096
21 apr 2022154,10156,00152,20154,60154,6084.882
20 apr 2022151,25153,70149,60153,25153,2518.739
19 apr 2022147,15150,10142,80149,45149,4553.246
14 apr 2022141,15143,90140,80143,35143,3526.334
13 apr 2022142,00140,50137,70139,25139,25127.265
12 apr 2022142,60141,80139,30139,45139,4553.343
11 apr 2022146,00144,80142,70143,05143,0526.157
08 apr 2022152,00151,50145,60146,90146,9077.984
07 apr 2022155,15155,20150,10150,70150,7062.163
06 apr 2022160,40160,70150,00151,85151,85140.135
05 apr 2022158,80161,40158,90161,05161,0523.673
04 apr 2022158,50158,70155,10157,85157,8518.930
01 apr 2022154,00157,70152,70157,55157,5595.270
31 mar 2022158,00155,70152,30154,00154,0085.232
30 mar 2022158,30158,60154,90156,90156,9022.199
29 mar 2022152,50158,40152,00156,80156,8098.132
28 mar 2022147,75151,80147,70150,60150,6048.754
25 mar 2022145,05147,20142,88146,90146,9069.807
24 mar 2022142,00142,00138,70141,65141,6546.360
23 mar 2022141,75140,80137,60138,80138,8029.056
22 mar 2022135,05140,10134,40139,55139,5542.842
21 mar 2022137,05134,70130,30133,75133,7525.818
18 mar 2022134,00133,90131,70132,10132,1059.406
17 mar 2022128,80132,70129,80132,30132,3027.487
16 mar 2022125,65129,20123,50129,05129,05105.773
15 mar 2022121,25121,90118,00121,15121,1524.869
14 mar 2022120,00120,70118,30120,10120,1031.377
11 mar 2022121,05120,60117,20117,75117,7538.902
10 mar 2022121,55125,00118,60118,50118,5069.616
09 mar 2022136,00130,50113,00117,35117,35185.760
08 mar 2022133,25136,90132,10133,35133,3520.910
07 mar 2022126,10135,90121,60134,10134,1028.099
04 mar 2022139,05136,80131,00131,75131,7530.628
03 mar 2022144,00145,70138,90139,55139,5514.395
02 mar 2022140,60143,10140,10142,70142,7022.160
01 mar 2022145,05145,10140,60140,70140,7012.544
28 feb 2022141,85145,20138,40144,80144,8015.070
25 feb 2022142,50144,70140,80143,65143,6518.227
24 feb 2022135,55141,30134,60139,15139,1520.869
23 feb 2022145,05147,70142,70143,25143,2515.663
22 feb 2022138,10145,20137,20144,60144,6029.627
21 feb 2022144,80144,90139,10141,75141,7550.080
18 feb 2022149,45148,70144,70145,25145,2530.245
17 feb 2022151,05152,50148,10148,30148,3087.596
16 feb 2022151,85153,20150,10150,20150,2013.502
15 feb 2022148,40151,10149,50150,90150,9021.019
14 feb 2022149,85148,20144,60147,65147,6538.538
11 feb 2022151,75152,30150,70151,85151,8526.168
10 feb 2022156,50155,40150,40151,75151,7524.090
09 feb 2022150,00154,10151,20153,15153,1538.299
08 feb 2022152,00151,20145,90146,60146,6022.966
07 feb 2022154,90155,10150,20151,45151,4515.317
04 feb 2022155,35156,10153,00154,50154,507.852
03 feb 2022161,65161,80155,50156,10156,1010.500
02 feb 2022161,35164,00161,60163,35163,358.306
01 feb 2022154,40160,90155,90160,70160,7011.039
31 gen 2022152,00154,30152,60153,15153,1515.157
28 gen 2022152,80151,70148,70149,45149,4550.685
27 gen 2022148,90153,00148,20152,70152,7028.752
26 gen 2022148,50152,00148,90151,75151,7511.468
25 gen 2022146,90150,40147,20148,30148,3030.897
24 gen 2022158,50156,90144,30145,65145,6530.711
21 gen 2022161,45160,30157,40159,35159,3512.853
20 gen 2022160,60163,40161,30162,30162,3029.531
19 gen 2022162,50162,70158,60160,50160,5019.717
18 gen 2022164,30164,50162,30163,85163,8521.069
17 gen 2022162,80165,10161,99164,60164,6010.069
14 gen 2022161,75164,10161,68162,20162,2011.809
13 gen 2022163,65164,40162,50163,05163,0517.746
12 gen 2022161,45164,30160,40163,05163,0516.127
11 gen 2022156,20160,80157,00158,90158,9025.795
10 gen 2022167,25165,30154,80155,05155,052.319
07 gen 2022171,15167,90166,10166,90166,9011.037
06 gen 2022174,60173,80167,00168,00168,0010.416
05 gen 2022176,00176,61174,50176,50176,5015.015
04 gen 2022172,00175,70171,50174,90174,9013.777
31 dic 2021171,45171,40170,60170,40170,401.202
30 dic 2021171,15172,90170,10170,20170,205.178
29 dic 2021169,55172,40169,78170,40170,4019.624
24 dic 2021165,05166,90165,80166,10166,10621
*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...