Italia markets close in 5 hours 17 minutes

Mersen S.A. (0Q6Q.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,60+0,02 (+0,07%)
In data: 10:29AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202436,0036,0035,6035,6035,60497
29 apr 202435,4735,8035,5035,5835,58194
26 apr 202435,1735,7535,2035,3335,332.373
25 apr 202435,0335,8534,6034,5534,557.346
24 apr 202434,7534,8534,5034,5534,551.974
23 apr 202434,1034,4534,0534,2534,254.989
22 apr 202434,5034,4433,8534,4034,402.064
19 apr 202434,4534,3034,1034,3034,302.435
18 apr 202434,2534,7534,4034,3534,352.328
17 apr 202434,0034,6534,3034,3534,352.108
16 apr 202434,3534,3533,8534,4034,404.703
15 apr 202434,9035,1234,5535,0335,034.118
12 apr 202436,1036,2535,0035,1735,176.186
11 apr 202436,1036,1035,7036,0536,053.654
10 apr 202436,3536,6035,8935,9235,924.062
09 apr 202435,9236,2535,7036,1036,102.786
08 apr 202435,5836,2035,7036,2036,204.786
05 apr 202436,3035,9735,5536,0036,003.626
04 apr 202436,5536,5036,2536,3536,354.698
03 apr 202435,7836,4535,6536,3536,352.903
02 apr 202436,0036,8535,7536,3036,305.209
28 mar 202436,6536,5036,1036,4536,453.699
27 mar 202436,6536,9036,3536,6536,655.756
26 mar 202435,8336,4035,7536,2536,251.862
25 mar 202436,3036,1535,7035,7235,722.927
22 mar 202435,8836,2035,9035,8835,885.631
21 mar 202435,7836,1035,5036,0536,056.878
20 mar 202435,4735,6035,2435,3335,334.031
19 mar 202436,4536,5535,6035,8835,884.702
18 mar 202436,6536,8536,3036,7036,702.800
15 mar 202436,4536,8036,1536,5536,555.793
14 mar 202437,0337,8536,5536,8036,806.070
13 mar 202438,7039,3536,4536,4536,4520.458
12 mar 202435,1736,0035,1035,8335,833.201
11 mar 202435,5335,5535,2535,5835,582.437
08 mar 202435,2835,5035,1535,2835,284.024
07 mar 202435,5335,4035,0035,3335,332.231
06 mar 202434,8035,5535,0535,4735,47795
05 mar 202435,3335,1034,4534,9534,953.703
04 mar 202435,3335,4435,0035,2235,226.029
01 mar 202435,0335,4034,8535,3335,334.827
29 feb 202435,0835,2034,9035,1735,171.555
28 feb 202436,0535,8235,0535,0335,032.922
27 feb 202435,7836,0535,6536,0036,004.798
26 feb 202435,5335,9035,3535,7835,7810.170
23 feb 202436,2536,3535,8536,2036,205.202
22 feb 202436,1036,6035,9536,6536,658.513
21 feb 202436,3536,4035,9036,2036,207.145
20 feb 202436,0036,2035,0536,0536,058.634
19 feb 202438,0038,1036,5036,8036,807.019
16 feb 202437,2837,9037,6037,8837,886.820
15 feb 202437,2237,4536,6537,3337,339.150
14 feb 202435,5836,9035,9036,7036,708.311
13 feb 202436,5036,6035,6335,6335,635.137
12 feb 202436,1036,9036,0536,7536,7510.620
09 feb 202436,2035,9035,3535,3835,389.634
08 feb 202435,6336,3035,7536,2036,2065.115
07 feb 202435,4235,9335,5535,5335,536.343
06 feb 202435,0335,2034,8534,9534,955.987
05 feb 202434,4535,0534,5034,9034,906.548
02 feb 202434,0034,3533,7534,2534,259.772
01 feb 202433,9234,0533,7033,7233,726.292
31 gen 202434,0033,9533,5033,8833,889.736
30 gen 202434,0034,1033,7534,0034,006.859
29 gen 202434,3033,8532,8033,5333,538.120
26 gen 202432,4534,1532,4033,5833,5824.463
25 gen 202431,3331,2030,7031,0231,0214.996
24 gen 202431,3831,5030,8531,1331,137.083
23 gen 202431,1731,4030,9931,2331,235.360
22 gen 202430,9531,3530,7530,7530,758.227
19 gen 202431,4831,9030,7531,0231,0211.861
18 gen 202430,7031,3030,6531,0831,0811.689
17 gen 202431,2331,1530,0031,0231,0211.800
16 gen 202432,4532,5531,6031,7731,7714.914
15 gen 202432,9533,2032,5532,6532,655.543
12 gen 202433,2233,6032,9532,8532,859.233
11 gen 202433,8333,8533,0533,4233,425.014
10 gen 202433,5333,5033,2033,4733,4710.027
09 gen 202433,6733,7033,4033,6733,675.718
08 gen 202433,5333,7533,1533,3333,333.545
05 gen 202433,8833,6533,0533,4733,476.669
04 gen 202433,4734,0533,8433,9233,924.029
03 gen 202434,7034,8533,5033,8833,882.591
02 gen 202435,4235,6534,6534,8534,856.485
29 dic 202335,1335,5535,2035,3835,381.960
28 dic 202335,8336,0535,2535,3335,332.430
27 dic 202336,1036,0035,5035,7835,786.968
22 dic 202335,7835,5535,2535,3835,386.128
21 dic 202335,3835,5535,0035,3335,334.262
20 dic 202334,9035,1034,6034,9534,9518.910
19 dic 202334,6535,1534,6035,0335,035.951
18 dic 202335,1734,9034,5534,7034,705.426
15 dic 202334,6035,1034,6534,8034,807.182
14 dic 202333,5834,6033,8034,1534,1513.193
13 dic 202333,0333,5533,0033,4733,4713.030
12 dic 202333,9233,7032,9033,2833,2816.365
11 dic 202333,4733,8533,1533,2833,289.866
08 dic 202332,3033,4531,9533,0333,0318.276
07 dic 202332,5032,4031,9032,3032,303.548
06 dic 202332,7532,8532,3032,8532,8512.030
*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...