Italia markets closed

Elior Group SA (0QVP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7410-0,1030 (-2,68%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243,74603,83803,67603,74103,7410178.990
16 mag 20243,25703,97203,30203,84403,8440154.790
15 mag 20243,05003,09803,00203,03103,031033.732
14 mag 20242,91003,04402,83203,02703,027085.238
13 mag 20242,76502,89002,71802,88202,882010.637
10 mag 20242,69102,79802,65202,74002,740023.424
09 mag 20242,62902,75802,60202,71302,713013.029
08 mag 20242,66002,67402,60402,60502,605056.804
07 mag 20242,71502,75002,64002,64402,644028.477
03 mag 20242,62302,71602,60602,63302,633038.908
02 mag 20242,59802,60922,60922,61902,619024.738
01 mag 20242,61102,61102,61102,61102,6110-
30 apr 20242,57402,64002,48202,61102,611010.134
29 apr 20242,44102,54602,36402,52502,525013.253
26 apr 20242,37702,44202,39402,43602,436024.557
25 apr 20242,38702,40802,33602,35602,356033.053
24 apr 20242,41402,41202,37992,37502,375042.031
23 apr 20242,40602,46802,40802,40602,4060119.353
22 apr 20242,32802,41002,26402,39502,3950102.726
19 apr 20242,22502,32602,24602,30102,301054.634
18 apr 20242,22902,29002,24402,28102,281044.536
17 apr 20242,22502,24412,22002,22102,221056.534
16 apr 20242,24002,24002,15602,24402,244057.297
15 apr 20242,31302,32002,25002,27402,2740125.659
12 apr 20242,36302,44402,32712,33802,3380155.630
11 apr 20242,38702,42802,33802,36502,365084.070
10 apr 20242,41002,46202,35402,36902,3690141.886
09 apr 20242,32402,44802,31202,41202,412099.264
08 apr 20242,43602,42002,34192,35402,3540134.998
05 apr 20242,58002,56002,40202,42202,4220209.020
04 apr 20242,57002,65002,53402,64002,6400100.658
03 apr 20242,45702,57202,44802,51602,5160100.657
02 apr 20242,48202,55202,45392,46102,461067.588
28 mar 20242,48602,49002,43602,46702,467031.846
27 mar 20242,48802,49002,44002,45702,457073.846
26 mar 20242,48202,48402,43002,44702,447036.714
25 mar 20242,42002,52002,33002,46902,4690120.473
22 mar 20242,35802,38802,28202,37302,373021.807
21 mar 20242,29302,38202,33202,36302,363083.535
20 mar 20242,30302,32602,24802,30702,307048.162
19 mar 20242,29902,36802,28002,32802,328093.241
18 mar 20242,27602,28002,22002,26202,262066.405
15 mar 20242,30502,31402,26202,27402,274064.871
14 mar 20242,28102,35002,26802,31302,313077.419
13 mar 20242,39302,46002,28192,28502,2850118.451
12 mar 20242,35602,41802,36202,39702,397054.809
11 mar 20242,38302,40202,32602,35402,354078.054
08 mar 20242,42402,42002,38602,40202,402097.214
07 mar 20242,35002,49202,31002,45502,4550130.251
06 mar 20242,35002,39002,30002,33002,330064.048
05 mar 20242,25802,31202,20202,28102,2810106.332
04 mar 20242,24002,27402,23802,24602,2460116.803
01 mar 20242,34402,33402,24392,28702,287073.460
29 feb 20242,29902,34602,27402,31702,3170205.530
28 feb 20242,54702,60002,28202,28502,285092.776
27 feb 20242,54102,56602,47402,54502,545065.584
26 feb 20242,49602,55602,48802,54502,545079.470
23 feb 20242,55502,55202,49202,49602,496061.519
22 feb 20242,50002,60002,48402,57202,5720114.150
21 feb 20242,50002,53602,47002,51602,516093.638
20 feb 20242,53302,50602,44002,47302,473095.453
19 feb 20242,54902,59202,48802,52502,525071.821
16 feb 20242,68902,71002,56002,57402,574081.135
15 feb 20242,64802,71202,59202,65202,652048.152
14 feb 20242,60302,68002,55602,66002,660043.604
13 feb 20242,70502,82202,59602,62702,627066.778
12 feb 20242,71702,75802,65602,71502,715066.297
09 feb 20242,65002,70602,61002,69502,6950123.106
08 feb 20242,52902,66402,50402,62902,6290213.878
07 feb 20242,60302,61602,50802,52102,521093.795
06 feb 20242,54302,62472,55602,60502,6050111.102
05 feb 20242,59802,65402,55202,54502,5450105.870
02 feb 20242,55502,60802,56802,60102,6010110.786
01 feb 20242,67202,67602,53402,53902,539048.576
31 gen 20242,73202,73582,68782,69502,695050.139
30 gen 20242,72602,82002,72002,75602,756033.719
29 gen 20242,76902,76802,70002,73802,738083.933
26 gen 20242,73802,77202,72002,77502,7750114.674
25 gen 20242,70302,75062,70002,75202,752039.749
24 gen 20242,77302,80802,70992,73602,736045.970
23 gen 20242,70502,80002,67002,78902,7890291.692
22 gen 20242,74402,80602,69582,73402,7340100.978
19 gen 20242,71302,76602,66852,71102,7110390.520
18 gen 20242,58002,70802,55002,68102,6810305.058
17 gen 20242,56202,58012,47402,56802,5680251.711
16 gen 20242,62902,65602,56802,58202,5820140.320
15 gen 20242,62202,64602,59402,63102,631050.619
12 gen 20242,67002,71602,62002,67002,670037.566
11 gen 20242,69502,72602,65402,68702,687047.224
10 gen 20242,73002,76202,64002,65002,6500115.877
09 gen 20242,81402,82002,74392,76502,765073.568
08 gen 20242,72602,82002,70702,80002,8000196.708
05 gen 20242,71302,72002,60202,72202,722064.886
04 gen 20242,66402,74602,64402,65802,6580146.987
03 gen 20242,80002,86002,57402,62702,6270420.644
02 gen 20242,91602,96802,83802,84702,8470116.197
29 dic 20232,87502,95002,83202,90402,9040132.153
28 dic 20232,84902,92002,84002,84502,845081.858
27 dic 20232,79302,83022,72202,82202,822082.935
22 dic 20232,77102,81602,76002,77902,779096.056
*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...