Italia markets closed

NV Bekaert SA (0OQJ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,58-0,83 (-2,11%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202339,6239,0438,5838,5838,5811.842
23 mar 202340,2940,2239,0439,4139,4113.688
22 mar 202340,2940,5640,1340,2340,2310.148
21 mar 202339,6040,5839,7440,6540,6515.973
20 mar 202338,4039,5637,9239,6039,6014.391
17 mar 202338,9038,9738,3838,6738,6731.462
16 mar 202339,7239,9237,8838,2338,2332.977
15 mar 202341,2041,6239,4440,1040,1034.033
14 mar 202340,6341,6240,6641,2641,2614.688
13 mar 202342,2942,2440,0440,2140,2117.171
10 mar 202344,2143,4842,4443,0943,0934.056
09 mar 202344,9045,2244,5045,0145,0111.689
08 mar 202344,6945,2044,5644,9444,9415.459
07 mar 202344,2145,1444,2844,3744,3724.561
06 mar 202344,2144,6443,8243,9743,9716.735
03 mar 202342,6344,6643,6444,4444,4423.506
02 mar 202342,8043,5643,1443,3843,3831.870
01 mar 202342,0044,0142,2243,8943,8945.124
28 feb 202341,2042,2241,5641,5341,5314.837
27 feb 202341,0141,8641,2641,5141,516.221
24 feb 202341,2441,8441,3841,4541,456.854
23 feb 202340,2141,3640,4640,6940,6912.566
22 feb 202340,5040,4040,0240,2340,238.073
21 feb 202340,6741,1240,6040,8440,8411.454
20 feb 202340,2940,7040,3040,5840,584.294
17 feb 202340,1040,7240,1440,4440,4411.735
16 feb 202340,2740,6040,0840,4440,4410.664
15 feb 202339,4140,4639,8439,7639,7614.603
14 feb 202339,4940,0439,4839,6039,605.560
13 feb 202340,0039,9439,5439,7239,724.372
10 feb 202340,4040,3839,7640,2340,2316.499
09 feb 202339,8140,4439,9939,8739,877.069
08 feb 202340,0039,9639,5240,0040,0012.543
07 feb 202339,4940,2039,8539,7439,745.917
06 feb 202340,0040,1639,5839,8539,8513.785
03 feb 202339,4940,3839,5240,1040,1020.643
02 feb 202339,2039,6439,0039,0139,0110.976
01 feb 202338,7739,2038,7238,7738,7715.114
31 gen 202338,8838,8038,3838,5038,5032.618
30 gen 202339,4939,2238,8639,2039,204.216
27 gen 202338,8039,5839,0439,2039,2018.906
26 gen 202338,8038,9838,2638,7538,75122.709
25 gen 202339,4139,3638,5038,6538,6526.649
24 gen 202339,0139,6439,1439,2639,267.928
23 gen 202339,0939,4039,1439,4339,432.855
20 gen 202338,6139,2238,8238,8638,864.586
19 gen 202339,4139,3438,7439,4739,476.105
18 gen 202339,1339,7038,7039,1539,1511.677
17 gen 202339,3039,4839,0439,2839,286.130
16 gen 202338,8039,2838,7238,9838,9820.271
13 gen 202339,0139,2438,9239,1339,136.100
12 gen 202339,0139,2438,6839,2639,2618.663
11 gen 202338,6939,4038,8239,0339,0312.032
10 gen 202339,4939,4038,5339,0939,0916.985
09 gen 202339,0339,9239,1639,6039,6021.475
06 gen 202339,1339,6238,7239,4939,498.249
05 gen 202338,2939,2838,4239,1139,1123.705
04 gen 202337,9738,4438,0837,9337,9328.162
03 gen 202337,2037,9437,4637,9537,9513.505
30 dic 202236,2936,6236,2836,2936,295.413
29 dic 202236,0036,4235,6035,7835,7811.219
28 dic 202236,3736,2436,0636,1236,128.731
23 dic 202235,8136,2035,9236,0436,0413.456
22 dic 202235,8635,9235,8035,6435,647.269
21 dic 202235,2035,8235,2435,2435,24396.717
20 dic 202235,0335,6235,0635,1735,1725.450
19 dic 202235,0135,3435,1335,0735,076.423
16 dic 202234,9835,1634,8035,0135,0124.208
15 dic 202235,2635,3834,8435,1135,119.945
14 dic 202235,5335,6435,0635,6035,6014.479
13 dic 202235,0936,1035,3235,8135,8113.498
12 dic 202235,2635,1434,7034,9034,906.507
09 dic 202234,4835,2634,4834,7134,7111.432
08 dic 202234,0034,4033,7834,1434,1418.400
07 dic 202233,6834,0033,6833,8133,818.353
06 dic 202233,6033,9633,6833,6833,683.515
05 dic 202234,0034,2433,6433,6833,688.173
02 dic 202233,2033,9033,1233,8733,87140.080
01 dic 202233,8334,3633,2633,5133,5139.455
30 nov 202232,9233,7833,2433,3233,3210.987
29 nov 202232,2133,3432,2832,7332,7320.825
28 nov 202232,6132,3832,0432,4632,467.097
25 nov 202232,0032,5231,8432,0632,065.726
24 nov 202231,7032,1831,5831,6631,6610.519
23 nov 202231,6031,6431,3031,5731,5715.925
22 nov 202230,8631,6230,9431,5331,5310.943
21 nov 202231,3631,3430,9031,2231,228.783
18 nov 202231,0131,2230,1031,2231,2226.587
17 nov 202231,3031,4030,7430,8830,887.749
16 nov 202231,7231,6831,1031,5731,57177.317
15 nov 202231,7431,7231,2431,6631,6616.523
14 nov 202231,6031,6031,1831,4931,496.276
11 nov 202231,0131,4430,9430,9430,9411.548
10 nov 202229,7030,6829,7630,1430,14105.876
09 nov 202230,1029,9829,4829,8929,8911.277
08 nov 202229,9530,0429,4029,5729,5718.086
07 nov 202229,4129,6429,3429,3029,307.410
04 nov 202228,2929,2228,4428,9028,9017.120
03 nov 202227,5528,0627,2427,8927,8921.017
02 nov 202228,2928,1627,5227,6427,648.110
*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...