Italia markets closed

D'Ieteren Group SA (0ON7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
158,20+0,65 (+0,41%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2023157,60158,40157,19158,20158,205.039
26 set 2023156,60157,70155,00157,55157,557.037
25 set 2023159,55159,20156,20156,40156,407.559
22 set 2023161,25161,20159,71159,85159,85139.958
21 set 2023161,05161,60160,40160,70160,70168.232
20 set 2023160,60163,00159,60162,10162,1017.594
19 set 2023161,15161,50158,80160,30160,3015.992
18 set 2023164,20164,40158,90159,85159,857.590
15 set 2023163,05165,60162,30164,50164,5015.866
14 set 2023162,80163,10160,30162,30162,3013.503
13 set 2023161,15163,40160,90161,75161,7581.589
12 set 2023162,40162,83160,40160,40160,4035.416
11 set 2023158,50162,70154,70162,30162,3021.633
08 set 2023164,00165,60154,30158,00158,0024.734
07 set 2023155,75155,60153,30154,40154,40308.073
06 set 2023153,75156,80154,00156,10156,107.541
05 set 2023150,60154,30151,50154,00154,006.164
04 set 2023150,90151,20149,50149,55149,5514.652
01 set 2023151,35150,60149,10149,35149,3510.672
31 ago 2023151,15152,60150,40151,85151,85146.761
30 ago 2023154,10154,00152,00152,60152,603.264
29 ago 2023153,75154,80152,10153,65153,6578.627
25 ago 2023153,05152,10150,80151,15151,151.839
24 ago 2023151,55153,00151,20151,25151,251.775
23 ago 2023155,05153,40150,50150,50150,50168.640
22 ago 2023147,35153,00148,50152,10152,1015.360
21 ago 2023148,90149,70147,50148,10148,106.734
18 ago 2023150,00149,80148,20148,50148,505.982
17 ago 2023153,85152,70150,30151,55151,557.011
16 ago 2023157,05156,60153,90154,70154,709.528
15 ago 2023158,30157,90156,00156,30156,305.092
14 ago 2023159,05159,90157,50158,90158,903.754
11 ago 2023161,75162,50158,80159,05159,0519.301
10 ago 2023160,80163,00160,60162,50162,5017.792
09 ago 2023161,15161,60160,19161,05161,0557.479
08 ago 2023159,85162,10158,80159,25159,252.145
07 ago 2023159,45161,20159,49160,40160,406.578
04 ago 2023158,30160,80157,48160,90160,908.608
03 ago 2023154,60158,10154,10157,45157,4598.126
02 ago 2023156,20156,50154,50154,70154,702.730
01 ago 2023158,60158,10156,10157,65157,653.889
31 lug 2023159,65159,26158,60158,90158,903.117
28 lug 2023159,05160,00157,50159,05159,055.850
27 lug 2023157,75159,60157,70159,45159,4536.417
26 lug 2023157,05157,20156,00156,50156,50124.762
25 lug 2023156,70158,90157,00157,35157,353.840
24 lug 2023157,05157,30155,60155,65155,652.943
21 lug 2023157,75157,70156,80156,90156,902.593
20 lug 2023156,90158,60157,10157,35157,352.719
19 lug 2023155,25157,70156,10156,90156,903.999
18 lug 2023156,90157,20154,90155,85155,857.682
17 lug 2023158,20157,70156,40156,70156,7010.850
14 lug 2023160,60160,10158,70158,80158,803.671
13 lug 2023160,80162,50160,60161,05161,055.248
12 lug 2023156,60160,70156,40160,00160,005.684
11 lug 2023156,90157,90156,20156,30156,302.126
10 lug 2023157,35156,90154,10156,60156,6063.100
07 lug 2023157,35156,80155,60156,20156,203.766
06 lug 2023160,00159,30156,90157,05157,056.510
05 lug 2023162,80161,20159,20159,55159,55301.190
04 lug 2023161,35162,20160,90161,65161,65194.309
03 lug 2023164,00162,80160,20160,90160,9031.488
30 giu 2023160,40163,50159,70162,30162,305.721
29 giu 2023160,80161,20159,10159,85159,855.360
28 giu 2023158,10160,00157,80159,75159,7511.383
27 giu 2023157,55157,50155,00157,05157,05140.631
26 giu 2023162,40159,00156,50156,50156,50428.724
23 giu 2023162,00159,60156,50157,85157,856.717
22 giu 2023160,00160,80158,90160,00160,006.928
21 giu 2023162,40161,90160,60161,05161,0512.426
20 giu 2023164,80165,40162,10162,20162,2080.657
19 giu 2023169,85168,40163,70163,75163,7534.777
16 giu 2023172,40173,60169,22170,40170,40138.617
15 giu 2023173,15172,90169,54171,35171,3520.614
14 giu 2023172,50174,70172,60172,70172,7041.769
13 giu 2023173,55174,80171,00171,75171,75248.120
12 giu 2023171,65174,40172,10172,90172,907.529
09 giu 2023169,55171,80170,10170,50170,506.385
08 giu 2023167,15171,10166,80169,15169,15294.892
07 giu 2023168,00167,90165,30166,90166,90109.204
06 giu 2023165,05167,10164,20166,80166,8010.840
06 giu 20233 Dividendo
05 giu 2023168,00169,60167,20167,15164,15116.212
02 giu 2023163,05167,60162,80167,35164,3520.532
01 giu 2023161,65163,30160,70162,20159,29247.015
31 mag 2023162,50163,70159,90160,90158,01285.995
30 mag 2023165,25167,00163,70163,65160,71226.067
26 mag 2023165,65165,90162,00164,90161,9411.111
25 mag 2023162,30165,70161,00164,70161,7421.716
24 mag 2023163,55163,20157,70159,05156,2011.373
23 mag 2023166,00167,10164,90164,90161,9412.426
22 mag 2023168,50169,60165,60166,70163,7115.003
19 mag 2023168,00169,10167,80169,15166,1111.557
18 mag 2023165,45168,03164,60167,55164,5411.045
17 mag 2023164,40165,40164,30165,15162,194.556
16 mag 2023166,60167,10163,70165,05162,0912.519
15 mag 2023165,25166,40164,50165,85162,875.294
12 mag 2023166,60166,30164,60164,90161,948.784
11 mag 2023166,00167,60165,90166,50163,5111.957
10 mag 2023167,85168,20164,80167,35164,3510.890
*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...