Italia markets close in 4 hours 37 minutes

D'Ieteren Group SA (0ON7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
173,60+3,20 (+1,88%)
Al 10:11AM GMT. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 2023173,70174,70173,10173,60173,601.952
20 mar 2023------
17 mar 2023170,80170,75165,90167,75167,7519.551
16 mar 2023170,60169,80165,40168,90168,9083.225
15 mar 2023180,00172,40166,00168,30168,3020.908
14 mar 2023174,80173,60167,30172,60172,6054.197
13 mar 2023176,20175,60168,20168,30168,3024.395
10 mar 2023183,45181,70175,20175,75175,7536.016
09 mar 2023193,35192,30180,50184,20184,2067.037
08 mar 2023189,05189,50187,20189,05189,0510.695
07 mar 2023191,50192,80188,70188,90188,9094.480
06 mar 2023191,45192,80190,49191,65191,659.172
03 mar 2023186,20190,50186,90189,85189,8528.270
02 mar 2023184,10188,20185,50185,65185,659.619
01 mar 2023183,85188,30184,60185,75185,758.289
28 feb 2023180,70185,80182,50183,65183,6515.116
27 feb 2023180,30185,20182,10185,05185,0527.197
24 feb 2023184,00184,10180,40181,35181,3514.556
23 feb 2023183,05185,60183,60183,45183,458.329
22 feb 2023181,45184,00180,30183,15183,1514.203
21 feb 2023183,05184,70181,00181,55181,556.890
20 feb 2023187,85190,00184,90185,65185,655.898
17 feb 2023185,45188,00184,40186,90186,9012.045
16 feb 2023188,00188,70185,60186,90186,903.877
15 feb 2023182,10187,90184,30187,15187,156.793
14 feb 2023183,75183,30180,80181,35181,355.367
13 feb 2023179,05183,70179,10182,90182,9031.143
10 feb 2023182,90183,14177,50179,45179,4530.009
09 feb 2023178,10184,50181,05182,70182,7010.043
08 feb 2023180,80180,90178,80179,75179,755.987
07 feb 2023180,50180,70179,00179,75179,759.265
06 feb 2023176,00180,90179,60180,20180,204.780
03 feb 2023176,50181,80177,00181,45181,4512.693
02 feb 2023173,35179,10173,60178,40178,4058.256
01 feb 2023175,05176,00172,20172,00172,0050.410
31 gen 2023171,05175,00170,30174,70174,7035.471
30 gen 2023172,80173,03171,00172,50172,509.540
27 gen 2023171,25174,30171,00172,40172,408.226
26 gen 2023171,15172,40170,70172,20172,2012.728
25 gen 2023173,05173,80169,90170,80170,8010.712
24 gen 2023173,85174,00171,50174,20174,2012.909
23 gen 2023172,00174,50172,70173,85173,8510.827
20 gen 2023172,70173,70170,30170,40170,4011.375
19 gen 2023177,05176,20172,69173,55173,5511.151
18 gen 2023176,50178,70175,00177,15177,1553.575
17 gen 2023175,55176,40171,60175,05175,0535.348
16 gen 2023175,55177,00174,80174,90174,906.880
13 gen 2023177,05176,50174,20174,40174,4014.966
12 gen 2023180,00180,20174,70177,35177,3515.578
11 gen 2023175,45180,40174,10179,55179,559.887
10 gen 2023182,90182,70175,10176,20176,20133.837
09 gen 2023183,55185,20182,70183,75183,75100.962
06 gen 2023183,15183,60179,60183,45183,456.242
05 gen 2023187,05187,40181,50182,50182,5049.214
04 gen 2023184,50186,30183,80185,35185,358.616
03 gen 2023181,85184,60180,80183,65183,6537.693
30 dic 2022180,90182,10179,20181,75181,756.821
29 dic 2022178,60181,50178,79180,20180,203.190
28 dic 2022180,20179,90178,70178,60178,6015.059
23 dic 2022176,60178,60176,60177,25177,255.987
22 dic 2022178,00180,00175,20176,00176,008.240
21 dic 2022178,30179,50175,50178,30178,306.513
20 dic 2022174,00177,70173,59176,80176,8020.672
19 dic 2022174,00176,70175,10175,85175,857.829
16 dic 2022179,05179,00173,40174,60174,6070.518
15 dic 2022183,05183,00179,20179,35179,3524.626
14 dic 2022183,05183,26180,10182,90182,909.433
13 dic 2022180,70184,30179,20182,40182,4020.008
12 dic 2022180,50181,20180,30180,40180,4010.731
09 dic 2022178,40181,44179,61180,30180,3025.462
08 dic 2022178,10181,30178,30179,75179,7510.420
07 dic 2022178,40179,90178,10179,05179,056.195
06 dic 2022179,15180,80178,30180,00180,0019.022
05 dic 2022180,20180,90178,90180,00180,0019.003
02 dic 2022181,45183,00179,00180,70180,708.620
01 dic 2022181,75183,20180,20181,75181,753.863
30 nov 2022177,85181,10179,20180,70180,70130.162
29 nov 2022180,50181,00177,80177,75177,7514.078
28 nov 2022180,30182,00179,70180,90180,908.975
25 nov 2022179,85181,90179,50181,25181,2511.109
24 nov 2022181,55182,00179,60180,00180,0017.281
23 nov 2022177,45181,20176,40180,30180,30119.001
22 nov 2022173,05177,50172,80176,50176,5010.390
21 nov 2022174,30176,70173,30174,90174,9024.530
18 nov 2022170,00174,30169,30173,05173,0512.491
17 nov 2022168,00170,00167,70170,00170,008.837
16 nov 2022170,50171,70164,60166,20166,2015.190
15 nov 2022172,70175,30171,00172,70172,7048.308
14 nov 2022170,00174,20171,20172,00172,007.800
11 nov 2022172,70174,60171,40171,45171,459.587
10 nov 2022166,90171,90165,00171,65171,655.961
09 nov 2022166,90168,30164,50167,55167,5558.080
08 nov 2022166,10167,50165,60167,15167,1519.948
07 nov 2022165,05169,90164,20167,25167,255.281
04 nov 2022163,05167,10163,10164,70164,7014.039
03 nov 2022165,75167,40162,00162,20162,2017.321
02 nov 2022165,55168,30166,70167,55167,558.741
01 nov 2022164,50171,80166,20166,90166,908.760
31 ott 2022168,10169,70167,80168,80168,805.854
28 ott 2022166,00168,90164,70167,85167,858.054
*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...