Italia markets close in 7 hours 19 minutes

D'Ieteren Group SA (0ON7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
174,80+1,90 (+1,10%)
In data: 08:31AM GMT. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2024174,80174,80174,70174,80174,80121
20 feb 2024170,90174,00169,80172,90172,906.170
19 feb 2024172,30172,50170,30170,70170,704.166
16 feb 2024174,60175,70172,62172,80172,805.933
15 feb 2024176,60177,30174,07174,90174,905.104
14 feb 2024176,20176,00174,61174,30174,3026.593
13 feb 2024182,00181,70175,75176,00176,0020.152
12 feb 2024182,10182,90181,40182,20182,2018.376
09 feb 2024180,70181,91180,10180,60180,606.705
08 feb 2024179,75181,20179,80180,50180,5014.127
07 feb 2024177,65180,00177,40180,00180,0091.821
06 feb 2024180,10180,30177,30178,00178,0094.737
05 feb 2024181,05181,50178,60178,90178,9026.326
02 feb 2024182,50183,50181,00181,15181,1514.807
01 feb 2024187,45185,60177,70182,40182,4015.579
31 gen 2024188,20188,40187,10187,85187,8510.169
30 gen 2024188,20188,80187,50187,85187,8510.406
29 gen 2024188,00188,00185,68187,05187,0529.741
26 gen 2024185,75187,91185,17188,00188,0087.379
25 gen 2024185,05185,60184,40184,50184,508.125
24 gen 2024183,35184,80183,70183,85183,8581.258
23 gen 2024181,45183,10181,65182,60182,6021.214
22 gen 2024179,05182,50180,20182,60182,6010.153
19 gen 2024179,05178,90177,70178,70178,707.554
18 gen 2024175,05177,90175,20177,05177,056.811
17 gen 2024176,10176,80174,70174,30174,3010.526
16 gen 2024177,75177,50175,20177,45177,4531.471
15 gen 2024178,00179,40177,60177,75177,7510.835
12 gen 2024174,20178,50175,50178,40178,4020.702
11 gen 2024173,75175,50172,30172,40172,404.609
10 gen 2024171,35174,32171,90172,60172,607.854
09 gen 2024176,60177,40174,00174,30174,3022.399
08 gen 2024172,50175,00171,60174,40174,4038.033
05 gen 2024172,10172,00166,40171,35171,3525.185
04 gen 2024174,20175,30171,70172,80172,8012.249
03 gen 2024178,80179,10173,60174,80174,806.076
02 gen 2024179,05180,60177,90179,05179,0518.963
29 dic 2023177,75177,90176,70177,55177,556.573
28 dic 2023178,30179,00177,40177,75177,754.505
27 dic 2023176,60179,10177,00177,55177,5510.069
22 dic 2023175,65176,00174,50175,45175,4552.989
21 dic 2023174,30176,00173,10175,85175,859.399
20 dic 2023174,60175,60172,90175,15175,1514.106
19 dic 2023171,35174,10172,30173,85173,8513.170
18 dic 2023174,10172,10169,70170,10170,1012.074
15 dic 2023170,00173,20170,00170,70170,7019.829
14 dic 2023167,05171,40166,60170,30170,3068.030
13 dic 2023163,55166,10163,59165,65165,659.069
12 dic 2023163,45165,20163,08163,85163,8514.181
11 dic 2023161,85163,43160,40162,00162,0011.012
08 dic 2023157,75161,60158,10161,65161,658.707
07 dic 2023159,05158,02155,90157,55157,555.296
06 dic 2023159,75159,80158,30159,35159,3544.154
05 dic 2023157,15159,50157,00158,30158,3086.999
04 dic 2023156,90158,20157,00156,80156,804.564
01 dic 2023157,05156,81155,70155,75155,755.379
30 nov 2023156,60157,40154,20156,30156,3026.776
29 nov 2023157,80157,80156,80157,05157,058.528
28 nov 2023156,20157,00153,90156,80156,80141.577
27 nov 2023157,55157,80155,20155,55155,556.975
24 nov 2023158,00157,70155,80156,10156,105.966
23 nov 2023157,25158,70157,20158,70158,706.331
22 nov 2023156,20158,40156,70157,65157,655.997
21 nov 2023157,05158,40155,60155,55155,555.814
20 nov 2023156,60158,10156,50157,85157,8556.151
17 nov 2023154,30156,80154,66155,85155,858.099
16 nov 2023156,00156,50153,80153,85153,8524.142
15 nov 2023154,90157,80155,50156,00156,0012.669
14 nov 2023150,80154,90150,70154,80154,809.485
13 nov 2023151,45152,30149,30150,60150,6019.045
10 nov 2023154,00152,90150,80152,00152,006.487
09 nov 2023151,75153,90150,70153,25153,2530.737
08 nov 2023145,35152,10145,30151,55151,5514.713
07 nov 2023144,30145,80144,10145,15145,152.026
06 nov 2023149,15148,30143,40144,20144,2011.944
03 nov 2023146,50149,10141,99148,30148,3036.064
02 nov 2023141,55147,00140,98145,55145,5535.050
01 nov 2023141,05141,40140,09141,05141,0523.981
31 ott 2023137,75141,60137,90140,50140,50102.716
30 ott 2023137,45138,50136,70136,70136,703.212
27 ott 2023139,75139,10136,10137,35137,358.396
26 ott 2023136,20139,50134,70138,90138,908.952
25 ott 2023141,05140,70137,50138,70138,7049.651
24 ott 2023139,45141,80138,10141,05141,0595.213
23 ott 2023142,00141,70138,30139,65139,657.875
20 ott 2023147,75146,00141,49142,20142,2014.257
19 ott 2023151,75151,70147,99152,40152,407.167
18 ott 2023154,00153,80151,59152,40152,405.899
17 ott 2023155,45155,70153,60154,60154,603.975
16 ott 2023154,00154,70151,10154,10154,105.247
13 ott 2023159,05158,70153,59153,65153,656.224
12 ott 2023159,45160,60158,29158,30158,303.381
11 ott 2023158,80159,00157,80158,90158,903.380
10 ott 2023155,85159,30157,70158,60158,604.314
09 ott 2023155,85156,20153,80155,15155,1591.668
06 ott 2023156,00157,40154,80156,60156,604.946
05 ott 2023154,80156,30153,60155,85155,855.800
04 ott 2023154,50154,70152,30154,20154,206.032
03 ott 2023156,60157,50154,50154,80154,80303.612
02 ott 2023160,30160,60156,50157,25157,2576.199
*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...