Italia markets closed

NV Bekaert SA (0OQJ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,58+0,56 (+1,47%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202438,2938,9038,1238,5838,583.028
25 lug 202438,7738,4638,2338,0238,024.379
24 lug 202438,6939,1638,7038,6138,61761
23 lug 202438,8038,9438,8038,7338,73281
22 lug 202439,1739,3438,7839,1739,17895
19 lug 202439,2639,3838,9839,2639,26183
18 lug 202439,2039,4839,1839,3439,34238
17 lug 202439,3039,0338,8239,3039,30774
16 lug 202439,3039,3238,9439,3839,38720
15 lug 202440,2939,7239,3239,8139,812.794
12 lug 202439,8140,0839,7039,8939,89224
11 lug 202439,3039,8839,4439,5139,511.649
10 lug 202439,3039,5639,3439,4539,453.752
09 lug 202439,7440,1639,5039,9739,971.693
08 lug 202440,2940,0639,9239,8539,8511.858
05 lug 202440,4840,2439,9440,2140,21810
04 lug 202440,2140,3639,9439,9739,972.907
03 lug 202439,4940,0639,6240,0640,061.299
02 lug 202439,4939,7239,1439,5739,571.720
01 lug 202439,0939,5839,4639,6439,642.586
28 giu 202439,7039,4038,9839,4139,411.257
27 giu 202439,4939,5439,3839,5139,51784
26 giu 202440,2740,7239,4439,8939,891.231
25 giu 202440,7540,8640,5840,9640,961.675
24 giu 202440,2741,2140,5841,2641,26218
21 giu 202440,5240,7040,3240,5240,522.238
20 giu 202440,9840,9640,6040,4840,483.834
19 giu 202439,8140,7840,5240,7340,731.833
18 giu 202440,6140,7640,1040,4640,464.285
17 giu 202440,8440,9840,2240,5040,504.089
14 giu 202441,4141,4641,0241,2241,222.510
13 giu 202441,8141,8441,2641,9141,91798
12 giu 202442,0042,1041,7441,8141,815.952
11 giu 202442,0642,0841,7241,9741,971.728
10 giu 202442,0842,1241,6441,7641,76371
07 giu 202441,8942,1641,6242,0242,021.602
06 giu 202441,9342,1041,8442,1042,102.017
05 giu 202442,2342,2641,9442,2342,23835
04 giu 202442,5042,7642,2842,8842,881.178
03 giu 202442,8443,1643,0043,0343,031.538
31 mag 202443,2043,2242,9643,2843,28475
30 mag 202443,0343,4443,1243,1143,11616
29 mag 202444,0043,8043,4843,7443,74181
28 mag 202443,6044,3043,7443,8143,81471
24 mag 202444,0043,4443,4443,4543,4524
23 mag 202443,3643,5643,2443,4943,491.085
22 mag 202444,0043,7443,5943,7843,78611
21 mag 202444,1044,0443,9444,0844,081.401
20 mag 202443,8144,0043,8044,0044,00224
17 mag 202444,1044,2243,8444,1844,18724
16 mag 202444,1044,3843,9244,1044,101.092
15 mag 202444,4844,1043,8844,3544,351.343
14 mag 202444,2944,4844,0844,1844,18365
13 mag 202444,2144,0043,8044,1044,10277
10 mag 202445,0144,2043,6843,6043,602.548
10 mag 20241.8 Dividendo
09 mag 202444,6345,5045,0245,3643,562.215
08 mag 202447,1347,4444,7645,3843,5816.804
07 mag 202447,4947,6247,0847,2245,352.040
03 mag 202447,0747,6647,2447,1745,30750
02 mag 202447,0747,4246,5046,8645,001.359
01 mag 202447,2647,2647,2647,2645,38-
30 apr 202447,0947,4047,0647,2645,381.281
29 apr 202446,8247,0846,7446,6944,84342
26 apr 202445,8746,8346,0446,9245,061.765
25 apr 202447,4146,6545,8846,2144,383.085
24 apr 202446,3147,3846,5446,6544,803.401
23 apr 202446,7747,0846,6846,9245,061.778
22 apr 202446,6147,0246,3846,5044,653.048
19 apr 202445,8946,6046,1846,2344,402.955
18 apr 202446,3146,8946,1046,2944,454.373
17 apr 202446,5047,2646,2647,0545,183.005
16 apr 202447,7246,8846,4046,9245,067.114
15 apr 202447,5548,2247,7248,0046,106.486
12 apr 202447,6048,4847,7748,6346,705.566
11 apr 202447,6047,9047,5847,6045,719.823
10 apr 202447,0548,0647,2247,6945,795.877
09 apr 202447,0147,5047,0247,0345,165.958
08 apr 202446,6947,2646,8646,7144,8613.664
05 apr 202446,9046,8646,5546,6944,847.117
04 apr 202446,9047,1646,9246,8244,9645.306
03 apr 202446,2546,9646,4246,8444,989.855
02 apr 202447,4147,7846,5046,8444,985.003
28 mar 202447,0947,6546,9447,1545,2857.791
27 mar 202448,0047,9047,2247,8745,971.965
26 mar 202447,4948,0647,6047,4145,532.924
25 mar 202446,2147,5246,4847,5545,6628.062
22 mar 202446,6946,9846,4846,9045,047.403
21 mar 202448,0048,3646,2046,9645,104.609
20 mar 202447,4548,0647,7648,0046,1048.143
19 mar 202448,0148,2647,8248,1546,246.721
18 mar 202448,0048,7048,1648,6346,7116.041
15 mar 202447,6348,6447,5648,2446,3312.180
14 mar 202447,8148,1447,7047,8145,914.595
13 mar 202447,9648,0247,5248,1046,197.123
12 mar 202447,2047,9447,4847,8145,913.566
11 mar 202446,0847,7047,2047,4545,574.905
08 mar 202447,0147,4046,4447,3045,423.810
07 mar 202446,5047,3947,1247,2445,37710
06 mar 202446,3547,6646,3647,2245,353.265
*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...