Italia markets closed

NV Bekaert SA (0OQJ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,74-0,26 (-0,62%)
Alla chiusura: 06:00PM BST
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202341,6641,8441,5641,7441,743.658
21 set 202341,7841,9841,7042,0042,004.727
20 set 202341,6042,6642,1642,2142,215.493
19 set 202341,7042,2841,7441,8541,8510.109
18 set 202341,8142,3641,9442,3142,315.363
15 set 202342,5042,7442,1642,8042,8018.222
14 set 202342,2742,7842,5042,5842,584.939
13 set 202342,9442,8842,0442,3142,312.941
12 set 202343,1543,3842,9643,5143,512.800
11 set 202343,0943,6443,2643,5343,535.455
08 set 202343,4943,8043,2243,6243,626.332
07 set 202343,3243,9043,4843,5743,5711.151
06 set 202343,3843,7643,3043,4743,478.516
05 set 202343,7243,8243,4043,7243,728.116
04 set 202344,5244,4843,4643,6243,629.077
01 set 202343,7644,2643,6843,8143,814.683
31 ago 202343,4943,8643,5443,8343,839.752
30 ago 202343,9744,2043,6044,0844,086.499
29 ago 202343,8544,0043,7843,9343,934.719
25 ago 202343,2443,8443,4443,7643,765.844
24 ago 202342,4043,2642,7443,2043,202.405
23 ago 202343,0143,0442,6243,4343,4321.745
22 ago 202343,0143,8643,1043,2843,287.809
21 ago 202342,9043,3042,9843,0543,056.164
18 ago 202342,8843,1642,9643,1343,135.299
17 ago 202343,0543,4243,0843,2243,225.678
16 ago 202343,6643,7443,3043,2043,204.323
15 ago 202342,9443,6242,8642,9842,985.688
14 ago 202342,5243,0842,4442,7142,719.113
11 ago 202343,2242,9042,4042,9442,9415.565
10 ago 202343,4143,5842,9743,6043,605.552
09 ago 202343,2443,7243,3343,6443,641.758
08 ago 202343,9143,5442,8243,3443,348.345
07 ago 202343,3044,1843,4443,7643,7612.068
04 ago 202342,8644,0043,1443,2243,2210.513
03 ago 202342,9043,4442,8842,7342,737.984
02 ago 202342,5643,4242,5042,8842,883.712
01 ago 202342,0043,2042,8043,3243,328.422
31 lug 202342,2343,6442,9043,2443,2418.266
28 lug 202341,2243,4241,1243,3443,343.629
27 lug 202342,6543,0642,3642,5642,562.157
26 lug 202342,6142,7842,4842,8242,823.071
25 lug 202342,4442,9842,3842,8242,827.652
24 lug 202342,2942,8042,0042,0842,083.596
21 lug 202342,6342,6442,0442,3142,319.841
20 lug 202343,2043,4642,5442,9042,9011.493
19 lug 202343,8943,9843,2443,8343,837.538
18 lug 202342,9643,8643,1043,0943,0924.114
17 lug 202342,8043,0442,4842,7742,776.586
14 lug 202345,0145,0242,8043,6843,6835.403
13 lug 202344,5245,1844,6044,7144,714.699
12 lug 202343,4744,6643,5244,6144,6113.076
11 lug 202343,0144,5643,7843,8343,8319.842
10 lug 202342,9043,6843,1843,2643,2611.109
07 lug 202342,2143,0842,2642,5042,504.323
06 lug 202342,6943,1042,2642,8442,8414.679
05 lug 202342,6343,0642,8442,6742,678.151
04 lug 202342,0042,7642,0042,1642,1628.828
03 lug 202341,6841,9641,7041,6841,6812.135
30 giu 202340,9041,9041,5041,6041,606.892
29 giu 202341,2641,4841,0841,4741,477.434
28 giu 202340,5041,2040,8241,0341,037.226
27 giu 202340,7140,9840,1640,1040,105.627
26 giu 202341,0741,1240,7641,0141,01152.690
23 giu 202341,0741,2041,0041,2441,243.956
22 giu 202341,2041,6041,2041,3641,365.602
21 giu 202341,7042,0441,6741,6841,685.433
20 giu 202342,6142,5241,8542,4042,402.167
19 giu 202342,9043,0042,6442,7142,7111.494
16 giu 202342,8043,2642,8042,9042,908.431
15 giu 202343,2043,0442,5643,0943,095.692
14 giu 202343,0143,5643,3443,0743,078.153
13 giu 202342,5043,2042,6842,7342,737.091
12 giu 202342,2542,5042,1042,1242,125.689
09 giu 202342,0042,2041,9042,1042,107.309
08 giu 202341,7042,1641,8641,9541,958.748
07 giu 202341,6041,8841,5041,7041,706.020
06 giu 202341,8141,8841,4441,5341,533.901
05 giu 202341,6042,0241,5242,0842,084.201
02 giu 202340,6141,8440,8841,8341,839.120
01 giu 202340,2140,5640,2240,3340,3329.683
31 mag 202340,2140,0239,8239,7439,745.845
30 mag 202340,8041,0640,4040,9840,987.574
26 mag 202339,9740,5639,8440,0440,046.271
25 mag 202340,0040,0439,6439,8339,839.796
24 mag 202340,0239,8439,6239,7039,706.693
23 mag 202340,8040,7440,1040,7740,774.335
22 mag 202341,1141,3040,7841,2441,2456.171
19 mag 202341,4141,8041,3241,7041,706.599
18 mag 202341,3041,5241,2041,3241,325.613
17 mag 202340,0441,2040,4041,1341,13258.317
16 mag 202340,5840,5840,2840,8240,8217.736
15 mag 202340,5041,2440,8641,2041,206.731
12 mag 202340,8040,9840,3240,9640,9610.049
11 mag 202340,8841,4040,5841,2241,2211.582
11 mag 20231.65 Dividendo
10 mag 202343,2043,7640,5242,0840,43516.624
09 mag 202342,9043,2042,6242,9641,2818.568
05 mag 202342,2142,9042,1242,4240,763.955
04 mag 202341,3042,1841,2442,0240,377.354
*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...