Italia markets closed

Clariane SE (0OPS.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8470+0,2450 (+15,29%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,66501,87991,66501,84701,8470116.313
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
26 feb 20241,88001,87201,66501,67251,672554.109
23 feb 20241,74551,86101,71601,76301,763030.856
22 feb 20241,74951,74501,65201,73101,7310217.124
21 feb 20241,45201,74091,49501,73501,7350157.530
20 feb 20241,68001,63901,47011,48401,484094.204
19 feb 20241,78551,77201,64301,69201,6920110.110
16 feb 20241,88001,92101,77781,79451,7945101.745
15 feb 20241,92001,90001,86201,87751,8775382.950
14 feb 20241,82951,87701,75301,88001,880070.778
13 feb 20241,86951,86601,76201,84401,844074.786
12 feb 20242,03952,13401,84991,87751,8775111.937
09 feb 20242,09002,12002,04992,07302,073058.141
08 feb 20242,13902,16802,08992,12502,125029.804
07 feb 20242,21502,24002,12002,13702,137089.498
06 feb 20242,25402,27202,16402,22302,223064.345
05 feb 20242,26002,27602,24992,24802,248070.390
02 feb 20242,21902,34002,21792,24002,240054.404
01 feb 20242,33402,32002,18002,20502,2050142.575
31 gen 20242,36902,42402,35002,36302,363068.280
30 gen 20242,40002,40602,35402,37702,377037.098
29 gen 20242,38902,39392,30602,40202,402043.765
26 gen 20242,32002,37602,23812,37102,371046.038
25 gen 20242,24002,28002,22802,25402,254056.884
24 gen 20242,22902,24802,17902,22102,221049.777
23 gen 20242,12902,21602,13002,17802,178057.236
22 gen 20242,10002,16802,08802,13502,135041.907
19 gen 20242,18002,17402,08402,09202,092077.131
18 gen 20242,13702,18002,12002,16002,160080.076
17 gen 20242,10202,17002,08602,14902,149068.193
16 gen 20242,17802,20402,12002,12302,123027.500
15 gen 20242,19002,24402,17002,19002,190044.669
12 gen 20242,22902,30002,22202,23702,237064.685
11 gen 20242,34402,33952,22392,25002,250067.938
10 gen 20242,32002,34802,29202,31702,317073.458
09 gen 20242,45102,47602,31992,32602,3260104.056
08 gen 20242,48002,51402,38802,49002,4900105.529
05 gen 20242,53902,55402,40202,47502,4750132.413
04 gen 20242,61502,59602,51002,54502,545089.447
03 gen 20242,67202,64002,50602,56802,568079.105
02 gen 20242,48602,63202,42192,64402,644085.195
29 dic 20232,48202,48402,40392,46102,4610193.570
28 dic 20232,44102,49002,42002,48202,482048.143
27 dic 20232,49002,53202,45992,48802,488023.738
22 dic 20232,35002,43592,35002,36902,369065.879
21 dic 20232,36102,40002,33002,39502,395033.369
20 dic 20232,38102,40402,35002,40802,4080101.289
19 dic 20232,32002,40202,31402,33402,334076.120
18 dic 20232,45902,53402,27802,27802,2780148.371
15 dic 20232,36102,45202,31402,42602,426082.222
14 dic 20232,15502,39202,21002,35202,3520157.351
13 dic 20232,14902,19002,06602,13302,133067.769
12 dic 20232,25002,24002,12592,14302,143083.186
11 dic 20232,28102,30002,20612,21302,213072.541
08 dic 20232,24802,30602,22802,29902,2990100.587
07 dic 20232,24002,23002,13002,20702,2070109.779
06 dic 20232,10002,22602,07402,20102,2010187.772
05 dic 20232,05102,11002,04002,05902,0590161.872
04 dic 20232,20902,18792,08192,09602,0960120.766
*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...