Italia markets open in 33 minutes

Stabilus SE (0QUL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,36+0,91 (+1,52%)
Alla chiusura: 04:36PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202459,4560,3659,6060,3060,3052.280
02 mag 202458,3558,9558,9559,4559,4528.019
01 mag 202458,3558,3558,3558,3558,35-
30 apr 202459,2558,9058,2058,3558,35405
29 apr 202458,9560,0059,1559,7559,757.165
26 apr 202457,7059,0058,0558,4558,45108.200
25 apr 202457,3058,0057,1757,7057,7099.625
24 apr 202456,1057,6056,4057,2057,2027.874
23 apr 202455,3556,0055,1055,4555,4516.772
22 apr 202455,4555,8054,6055,3555,3579
19 apr 202456,0055,7054,8055,2555,251.021
18 apr 202455,2556,1054,8056,1056,102.536
17 apr 202455,6556,0054,7055,2555,254.099
16 apr 202456,7056,1555,3056,1056,102.949
15 apr 202456,8057,1056,0056,5056,5028.116
12 apr 202457,5058,1056,9956,9056,9013.612
11 apr 202457,3057,8057,3057,4057,405.963
10 apr 202458,3558,5557,1557,6057,606.999
09 apr 202458,5559,0058,3058,2558,2522.521
08 apr 202458,7559,2058,9058,7558,751.326
05 apr 202458,5559,3057,6059,1559,1532.139
04 apr 202458,0559,1058,1058,9558,958.079
03 apr 202458,6558,4057,7057,9057,901.777
02 apr 202458,7559,3157,7058,7558,755.904
28 mar 202459,9259,8059,0059,7859,783.962
27 mar 202459,5360,0559,6059,6759,6775.014
26 mar 202459,6760,1059,7859,9259,9241.070
25 mar 202459,6759,9259,0559,6359,6313.979
22 mar 202459,7860,1059,2559,7859,7866.713
21 mar 202459,2860,0559,0059,2859,283.753
20 mar 202459,4759,8559,2559,5359,53508
19 mar 202459,5359,9058,9059,4759,47734
18 mar 202459,8860,3059,6559,9259,9210.987
15 mar 202459,4260,1059,5659,9259,9261.280
14 mar 202460,2560,5059,7560,4060,4019.333
13 mar 202460,9560,4560,3060,4060,401.039
12 mar 202459,5360,6459,7560,5560,5528.837
11 mar 202460,6560,2559,2060,0060,004.666
08 mar 202460,6061,0560,3560,7560,758.799
07 mar 202460,6061,0560,1060,6560,655.126
06 mar 202460,3560,7059,7560,2560,2553.116
05 mar 202461,0360,9060,3560,9560,953.841
04 mar 202461,1761,0060,3060,6060,60654
01 mar 202461,0362,6061,0561,6761,6750.929
29 feb 202462,0562,4060,6561,0861,083.551
28 feb 202462,4062,1061,3261,8861,88132
27 feb 202462,2562,4561,8562,0562,0512.636
26 feb 202461,7862,2561,7562,0562,05669
23 feb 202461,6761,9061,7061,8361,832.083
22 feb 202462,0562,8061,5561,8861,88222
21 feb 202462,4562,1061,1061,4761,47795
20 feb 202462,2562,7061,9562,3562,3518.484
19 feb 202462,7062,5561,7062,2062,202.280
16 feb 202462,2062,7562,3562,8562,855.313
15 feb 202461,7862,3561,6562,0062,006.936
14 feb 202461,5862,0061,5462,0062,007.088
13 feb 202463,0862,7560,6061,2261,227.097
12 feb 202463,1364,9062,9563,5863,5812.614
09 feb 202462,2063,1661,9663,1763,1718.550
08 feb 202464,5563,3561,6062,4062,405.676
08 feb 20241.75 Dividendo
07 feb 202466,7566,4064,3565,1863,436.865
06 feb 202466,1566,8065,6566,0564,28898
05 feb 202466,7566,1065,1566,2564,479.946
02 feb 202465,4367,0565,6566,3064,528.949
01 feb 202465,2866,2064,7066,1064,333.417
31 gen 202464,9565,5064,4065,0363,281.008
30 gen 202462,4065,5062,5565,0363,2815.170
29 gen 202463,3363,7058,4062,7561,078.989
26 gen 202463,8364,5063,8563,9262,2127.262
25 gen 202465,8266,0563,3863,8862,1626.675
24 gen 202465,5365,9064,9865,0763,3323.725
23 gen 202465,3865,7565,2065,3263,5716.515
22 gen 202464,0565,3064,1064,9563,2113.015
19 gen 202463,4264,1063,1563,7862,061.634
18 gen 202462,8564,2063,2063,3861,672.285
17 gen 202464,3064,2162,8063,1361,4310.371
16 gen 202463,8365,0564,0065,0363,2818.233
15 gen 202463,3064,4063,2064,0562,3314.959
12 gen 202461,6363,2562,1562,9061,212.857
11 gen 202462,0062,3561,4561,9260,264.906
10 gen 202462,6562,3561,6061,8360,162.785
09 gen 202462,1063,0562,3562,9061,212.484
08 gen 202461,7862,0560,4961,5859,9220.092
05 gen 202462,4562,3060,6061,2259,584.600
04 gen 202462,3562,8562,2062,4560,7718.608
03 gen 202462,1062,6561,6062,2060,5322.123
02 gen 202461,6762,1061,3061,7860,121.563
29 dic 202362,8564,3561,7062,5060,828.648
28 dic 202362,3563,0062,1562,6060,9232.782
27 dic 202362,8562,9562,5062,8061,117.155
22 dic 202362,2563,1561,8562,6560,979.239
21 dic 202361,6362,7561,8562,7061,0210.392
20 dic 202360,5562,0560,1561,4759,8226.638
19 dic 202359,9261,5059,9060,9059,262.238
18 dic 202360,4560,3059,1059,4757,888.110
15 dic 202359,2861,0059,3060,7059,073.062
14 dic 202357,2859,3557,7058,8057,223.342
13 dic 202357,5857,5557,0057,5355,9819.479
12 dic 202358,5558,1557,4557,9256,3723.901
*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...