Italia markets close in 4 hours 47 minutes

NV Bekaert SA (0OQJ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,62-1,38 (-2,88%)
In data: 10:59AM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202446,8646,8646,6246,6246,62507
15 apr 202447,5548,2247,7248,0048,006.486
12 apr 202447,6048,4847,7748,6348,635.566
11 apr 202447,6047,9047,5847,6047,609.823
10 apr 202447,0548,0647,2247,6947,695.877
09 apr 202447,0147,5047,0247,0347,035.958
08 apr 202446,6947,2646,8646,7146,7113.664
05 apr 202446,9046,8646,5546,6946,697.117
04 apr 202446,9047,1646,9246,8246,8245.306
03 apr 202446,2546,9646,4246,8446,849.855
02 apr 202447,4147,7846,5046,8446,845.003
28 mar 202447,0947,6546,9447,1547,1557.791
27 mar 202448,0047,9047,2247,8747,871.965
26 mar 202447,4948,0647,6047,4147,412.924
25 mar 202446,2147,5246,4847,5547,5528.062
22 mar 202446,6946,9846,4846,9046,907.403
21 mar 202448,0048,3646,2046,9646,964.609
20 mar 202447,4548,0647,7648,0048,0048.143
19 mar 202448,0148,2647,8248,1548,156.721
18 mar 202448,0048,7048,1648,6348,6316.041
15 mar 202447,6348,6447,5648,2448,2412.180
14 mar 202447,8148,1447,7047,8147,814.595
13 mar 202447,9648,0247,5248,1048,107.123
12 mar 202447,2047,9447,4847,8147,813.566
11 mar 202446,0847,7047,2047,4547,454.905
08 mar 202447,0147,4046,4447,3047,303.810
07 mar 202446,5047,3947,1247,2447,24710
06 mar 202446,3547,6646,3647,2247,223.265
05 mar 202446,5446,6045,8046,0646,065.646
04 mar 202447,2047,4847,1447,2047,202.143
01 mar 202448,0050,0447,8047,6747,6713.562
29 feb 202445,5545,7645,4445,8145,8111.132
28 feb 202446,4046,4645,7045,7645,763.427
27 feb 202446,2346,4446,0046,5646,562.567
26 feb 202446,3547,2046,4847,3047,303.545
23 feb 202447,0147,3846,7047,1547,155.668
22 feb 202446,8047,4046,8047,2447,244.477
21 feb 202446,0047,0046,5846,8046,804.443
20 feb 202446,2946,9446,3246,5846,587.248
19 feb 202446,6347,0046,6047,0947,095.639
16 feb 202446,2147,6447,2447,0547,056.606
15 feb 202446,2147,0046,4246,6746,675.623
14 feb 202446,2546,4845,1046,5446,548.295
13 feb 202447,4947,1646,5846,7346,7328.193
12 feb 202447,6048,0447,5647,7247,725.173
09 feb 202447,0147,6246,7446,9246,924.817
08 feb 202446,9647,6047,2847,4347,436.859
07 feb 202445,5346,9645,9646,6546,654.517
06 feb 202444,3146,7645,4446,6346,6311.506
05 feb 202444,8446,1244,9045,0545,059.012
02 feb 202445,4145,7045,0845,5345,537.110
01 feb 202445,0145,4045,0845,3645,363.201
31 gen 202445,7246,5045,2045,3845,385.159
30 gen 202445,4946,2845,8845,7445,741.751
29 gen 202445,0945,9045,4645,9145,9128.670
26 gen 202445,8146,4245,9646,0046,0037.883
25 gen 202444,9046,1445,5645,3645,364.279
24 gen 202445,0145,5045,1045,6045,601.643
23 gen 202445,3245,5045,0845,5145,5129.164
22 gen 202445,0145,5844,9845,7645,761.353
19 gen 202444,6545,4044,8845,0945,096.402
18 gen 202444,0644,8644,3244,7344,732.124
17 gen 202444,0644,6044,0644,1444,145.114
16 gen 202444,5845,1044,4244,6744,675.469
15 gen 202445,4145,6245,1245,5545,552.268
12 gen 202443,8545,5645,1045,0745,077.228
11 gen 202444,2744,7444,2444,4244,429.835
10 gen 202444,5044,5844,2244,5444,547.513
09 gen 202444,6144,8444,6644,6344,6321.969
08 gen 202443,8544,6443,6644,1644,168.714
05 gen 202444,3544,7443,8443,9543,956.296
04 gen 202444,2145,1444,7444,6144,614.346
03 gen 202445,4945,0544,2044,6344,635.733
02 gen 202446,0646,8045,4245,8545,855.113
29 dic 202346,0846,7246,3046,4646,464.323
28 dic 202346,0446,5846,2046,3346,332.728
27 dic 202345,3246,5846,0246,1646,167.192
22 dic 202345,9146,2245,7445,8145,8140.291
21 dic 202345,7445,9845,0845,7045,705.368
20 dic 202345,3046,1845,7045,9345,939.210
19 dic 202344,8245,9045,4045,2445,2415.900
18 dic 202344,3545,5844,6045,4145,414.097
15 dic 202344,2145,0644,4044,6544,6512.036
14 dic 202343,4944,7644,1444,1044,107.195
13 dic 202343,7043,9643,3643,6043,605.608
12 dic 202343,5143,8043,3243,5143,516.014
11 dic 202343,3243,7643,5643,4143,413.205
08 dic 202343,0143,5842,9843,2243,226.949
07 dic 202342,6943,2241,9443,0543,057.460
06 dic 202342,2343,4843,2043,3043,307.583
05 dic 202343,0143,4442,9042,8642,8610.979
04 dic 202343,0143,3842,9443,4143,4110.663
01 dic 202341,8743,6242,7643,5143,5110.306
30 nov 202343,0142,9642,5842,8042,809.638
29 nov 202342,4643,0842,5043,0543,059.082
28 nov 202342,8042,6641,9241,9741,975.535
27 nov 202341,8143,1841,7643,0943,096.499
24 nov 202341,0141,6841,3241,2241,224.582
23 nov 202339,7241,7440,5041,3041,3011.097
22 nov 202339,6840,3839,8040,1440,1417.599
*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...