Italia markets closed

Clariane SE (0OPS.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8060-0,0880 (-4,65%)
Alla chiusura: 05:37PM BST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20241,83151,90001,79401,80601,806011.839
18 lug 20241,86751,89801,84001,89401,894013.744
17 lug 20241,78051,90601,77001,89301,8930221.029
16 lug 20241,92001,87501,72401,79051,790565.200
15 lug 20241,95201,95301,90501,91451,91456.821
12 lug 20242,00002,02801,96601,99451,99459.233
11 lug 20241,84201,97701,80101,97701,977052.644
10 lug 20241,80001,87501,78101,81701,8170259.142
09 lug 20242,04952,06001,79001,82251,8225164.466
08 lug 20242,23502,23002,07202,10202,102040.086
05 lug 20242,10002,27002,06002,22302,223068.403
04 lug 20241,85002,18001,87501,98851,988585.413
03 lug 20241,80601,82601,74101,82351,823536.109
02 lug 20241,85001,84001,80101,80401,804044.665
01 lug 20241,87351,92901,85701,88201,88201.727
28 giu 20241,94951,97401,83301,84801,848016.173
27 giu 20242,09002,09801,97502,00052,00053.144
26 giu 20242,34002,35001,95002,02202,02209.819
25 giu 20242,32002,33202,19002,32802,328022.307
24 giu 20242,16602,37002,15002,29502,29509.588
21 giu 20242,20102,19402,12602,19002,190014.597
20 giu 20242,12102,15802,06202,16002,160031.573
19 giu 20242,02002,09001,99102,06302,063021.680
18 giu 20242,22102,23002,04002,06102,061024.269
17 giu 20242,13902,22802,08802,13502,135061.829
14 giu 20241,81002,07801,81222,01252,0125150.766
13 giu 20242,01682,03551,63471,85321,8532497.019
12 giu 20241,99812,12291,99562,07362,073631.947
11 giu 20242,13482,05551,99812,02052,020519.912
10 giu 20242,04112,10172,01682,11422,114213.167
07 giu 20242,12172,11422,05302,05182,051812.458
06 giu 20242,27722,29782,10422,12042,120453.924
05 giu 20243,52003,71203,48003,59103,591033.686
04 giu 20243,40103,49003,29003,47403,47404.473
03 giu 20243,21003,62003,20203,36403,364010.907
31 mag 20243,44003,50003,32003,23003,23009.997
30 mag 20243,56103,59803,39003,47403,474077.211
29 mag 20243,69003,70403,55603,58503,585020.803
28 mag 20243,64903,84803,62003,73103,731042.836
24 mag 20243,95003,92403,77203,82903,829020.713
23 mag 20244,51004,46203,98004,03604,0360116.154
22 mag 20245,00055,17504,44004,44504,445067.677
21 mag 20244,20705,44004,23004,78704,7870629.146
20 mag 20243,61404,65003,61004,35404,354099.592
17 mag 20243,20003,63803,26003,61803,618017.823
16 mag 20243,39003,43403,26003,30403,30408.426
15 mag 20243,48103,45203,33203,41503,4150118.999
14 mag 20243,15203,42803,10003,43303,433011.673
13 mag 20243,52003,50003,16003,21003,210014.354
10 mag 20243,55803,58803,42003,51303,513015.846
09 mag 20243,45003,73203,22803,38203,382018.808
08 mag 20242,88004,11202,80803,44603,4460125.398
07 mag 20242,68702,82402,74402,75802,758010.127
03 mag 20242,54902,41692,30002,35602,356064.604
02 mag 20242,29902,41332,41332,52902,529021.979
01 mag 20242,26002,26002,26002,26002,2600-
30 apr 20242,29902,37802,19002,26002,260044.310
29 apr 20241,88602,20001,86602,19802,198024.085
26 apr 20241,65001,87991,66501,84701,8470116.643
25 apr 20241,62051,63601,58391,60201,602023.022
24 apr 20241,67351,67701,62001,62651,62654.340
23 apr 20241,65001,69841,62991,66851,668517.146
22 apr 20241,59751,65591,59291,63251,632559.351
19 apr 20241,63851,64001,58611,58951,58955.253
18 apr 20241,62051,66001,59391,63751,637537.673
17 apr 20241,60001,62601,57401,58251,582536.618
16 apr 20241,60001,62501,57601,63251,632534.056
15 apr 20241,65001,65501,60501,62351,623545.437
12 apr 20241,68401,76441,65901,66551,6655138.810
11 apr 20241,74051,75001,68001,69401,694058.235
10 apr 20241,83451,86001,73711,75251,752548.277
09 apr 20241,82051,84901,78101,79451,794583.263
08 apr 20241,82651,80601,71501,78451,7845137.214
05 apr 20241,69901,76401,71001,72601,726044.044
04 apr 20241,86051,86001,75801,76701,767056.544
03 apr 20241,77201,86701,70001,84301,8430147.123
02 apr 20241,54951,70191,52001,70651,7065230.257
28 mar 20241,46951,53001,46041,46851,468556.704
27 mar 20241,46051,47001,39501,44201,442037.874
26 mar 20241,38451,46701,33501,46951,469540.992
25 mar 20241,46051,44201,38101,40801,408065.943
22 mar 20241,46951,51001,45791,45801,4580124.929
21 mar 20241,54851,52501,43301,45501,455084.867
20 mar 20241,42551,57001,39101,52501,5250123.062
19 mar 20241,43351,42611,37701,43151,431587.126
18 mar 20241,53901,51301,42191,44101,4410117.316
15 mar 20241,61001,61001,50301,50251,5025100.486
14 mar 20241,61001,66001,57001,57901,579064.270
13 mar 20241,64001,64811,60401,61801,618068.582
12 mar 20241,56001,63701,54601,62151,621576.919
11 mar 20241,60001,62231,55101,58551,585578.000
08 mar 20241,57401,58811,54001,57501,575095.758
07 mar 20241,57001,57321,55001,56501,565069.944
06 mar 20241,65401,66301,57011,58651,5865110.088
05 mar 20241,80001,78101,62211,63651,636573.754
04 mar 20241,92001,90221,74981,77501,7750117.416
01 mar 20241,95351,98501,79701,91151,9115231.305
29 feb 20241,93002,15201,92202,05102,0510681.043
28 feb 20241,85001,87501,74101,78751,787524.927
27 feb 20241,66451,81301,65501,80201,802063.142
*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...