Italia markets open in 7 hours 51 minutes

D'Ieteren Group SA (0ON7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
180,000,00 (0,00%)
Alla chiusura: 06:28PM GMT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022179,70180,80178,30180,00180,0019.022
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
27 ott 2022164,50168,20164,20167,25167,257.279
26 ott 2022164,60167,00164,00166,40166,4010.705
25 ott 2022160,20165,10159,80164,10164,1012.211
24 ott 2022156,90160,10156,40159,75159,7512.874
21 ott 2022157,25157,00153,20155,35155,3517.280
20 ott 2022158,40158,90156,70158,60158,608.148
19 ott 2022160,90160,80157,40158,10158,1050.066
18 ott 2022157,15160,50158,12158,90158,9017.723
17 ott 2022153,75156,10150,00156,00156,0012.549
14 ott 2022152,60154,30149,60150,00150,0010.971
13 ott 2022149,05150,70142,50149,45149,4578.644
12 ott 2022150,30151,20149,00149,75149,759.685
11 ott 2022150,70152,70150,30151,25151,2521.413
10 ott 2022150,00153,40149,10152,10152,1015.511
07 ott 2022157,05155,60148,90150,80150,8019.007
06 ott 2022155,65157,10154,70156,80156,8020.418
05 ott 2022153,85154,93150,00153,85153,8536.796
04 ott 2022149,35153,80149,30152,60152,6013.463
03 ott 2022144,30146,60140,55145,65145,659.996
30 set 2022138,60145,30139,40145,15145,1514.032
29 set 2022143,05145,30138,30139,15139,1541.834
28 set 2022142,20145,00141,70144,40144,4035.744
27 set 2022143,35146,00143,78144,70144,7042.684
26 set 2022138,50143,90137,90143,15143,15155.847
23 set 2022142,30142,00136,80139,35139,3517.116
22 set 2022145,85145,90141,80142,30142,3016.480
21 set 2022148,90148,60144,40147,65147,6526.250
20 set 2022153,55154,30148,80149,45149,4518.839
16 set 2022151,65151,30148,90151,05151,0512.931
15 set 2022159,05158,40152,70152,90152,9046.238
14 set 2022151,45154,80151,20152,60152,6010.434
13 set 2022158,00159,00152,00152,70152,7019.524
12 set 2022157,40159,10157,30157,45157,454.281
09 set 2022155,85157,70155,50156,20156,2016.635
08 set 2022152,40155,60150,40154,80154,806.330
07 set 2022151,05153,20149,50151,65151,6513.852
06 set 2022151,35160,20151,00153,15153,1527.093
05 set 2022150,00147,40142,10143,85143,8593.459
02 set 2022146,50152,30146,10152,30152,307.910
01 set 2022149,55148,10146,40146,90146,909.199
31 ago 2022151,65152,77149,80150,70150,7016.167
30 ago 2022155,05156,30151,40151,55151,555.156
26 ago 2022157,05159,70154,90155,65155,655.232
25 ago 2022159,55159,50157,20158,90158,908.439
24 ago 2022157,35158,90156,20159,05159,055.593
23 ago 2022159,05160,00157,00158,00158,0010.150
22 ago 2022160,40163,50159,20160,00160,009.779
19 ago 2022166,70165,80161,60161,45161,458.788
18 ago 2022166,90168,80167,30167,65167,652.144
17 ago 2022166,80168,60166,10167,05167,054.652
16 ago 2022167,65168,30165,50167,35167,353.899
15 ago 2022164,40167,50165,00167,25167,252.910
12 ago 2022164,80165,90164,20164,00164,008.187
11 ago 2022165,05165,30163,00164,40164,408.205
10 ago 2022161,05165,00159,80164,80164,809.178
09 ago 2022162,40162,40159,10160,10160,109.316
08 ago 2022161,35164,40161,80164,00164,008.759
05 ago 2022166,60169,20158,80159,55159,5512.867
04 ago 2022166,10167,40163,90166,50166,5020.434
03 ago 2022157,05166,80158,00165,35165,3559.842
02 ago 2022159,25160,10157,00159,55159,559.169
01 ago 2022159,45160,30158,60160,20160,204.715
29 lug 2022158,00159,70158,00159,65159,657.150
28 lug 2022156,00157,90153,70157,55157,557.443
27 lug 2022153,15157,10153,80155,05155,0510.346
26 lug 2022154,10153,90152,20153,35153,354.066
25 lug 2022155,45156,30153,60154,50154,50161.552
22 lug 2022154,30155,10153,00154,50154,503.434
21 lug 2022152,00154,42151,00153,75153,7532.195
20 lug 2022151,55152,40149,60150,90150,906.306
19 lug 2022150,70152,30147,30152,30152,306.033
18 lug 2022148,00151,90149,90150,30150,3056.218
*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...