Italia markets close in 14 minutes

Ontex Group NV (0QVQ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,23+0,01 (+0,18%)
In data: 03:54PM BST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 20248,218,218,218,238,23495
15 lug 20248,248,288,188,228,221.734
12 lug 20248,318,318,208,248,245.716
11 lug 20248,228,228,138,278,273.447
10 lug 20248,088,198,128,118,113.421
09 lug 20248,308,168,118,188,182.945
08 lug 20248,358,488,318,448,441.994
05 lug 20248,278,468,408,408,401.565
04 lug 20248,178,328,208,318,311.163
03 lug 20248,118,198,138,198,19419
02 lug 20248,168,178,108,148,14917
01 lug 20248,138,288,218,238,231.988
28 giu 20248,358,318,128,188,184.630
27 giu 20248,448,348,318,358,351.230
26 giu 20248,358,368,318,358,354.114
25 giu 20248,368,388,358,348,343.364
24 giu 20248,358,388,358,358,354.596
21 giu 20248,498,428,358,458,45829
20 giu 20248,328,488,438,408,40576
19 giu 20248,458,458,368,348,343.410
18 giu 20248,358,498,418,428,421.182
17 giu 20248,308,438,338,368,36387
14 giu 20248,358,388,318,398,3910.006
13 giu 20248,568,538,478,498,494.785
12 giu 20248,618,618,528,518,513.817
11 giu 20248,558,558,478,598,5914.265
10 giu 20248,608,648,588,578,571.067
07 giu 20248,738,758,688,648,64594
06 giu 20248,808,808,748,808,801.220
05 giu 20248,838,828,788,848,84835
04 giu 20248,989,078,898,868,862.238
03 giu 20248,829,098,979,029,021.135
31 mag 20248,859,038,969,029,022.789
30 mag 20248,928,958,868,918,9120.617
29 mag 20249,019,028,929,029,022.152
28 mag 20249,069,129,069,109,10241.099
24 mag 20249,039,109,029,069,063.804
23 mag 20249,109,279,209,229,222.194
22 mag 20249,249,239,079,109,10117.470
21 mag 20249,359,299,239,309,30805.961
20 mag 20249,359,379,349,379,371.219
17 mag 20249,289,409,269,289,285.416
16 mag 20249,299,329,219,289,28102.491
15 mag 20249,259,399,229,249,242.573
14 mag 20249,359,429,359,369,36825.842
13 mag 20249,189,469,269,359,354.128
10 mag 20248,989,289,079,279,274.469
09 mag 20249,069,099,019,109,10489.953
08 mag 20249,099,129,089,069,061.597
07 mag 20248,989,139,009,099,092.680
03 mag 20249,489,728,839,149,1416.766
02 mag 20249,439,409,409,439,438.022
01 mag 20249,489,489,489,489,48-
30 apr 20249,419,489,419,489,487.499
29 apr 20249,499,469,309,449,442.865
26 apr 20249,209,489,249,489,4825.030
25 apr 20249,079,189,159,119,118.406
24 apr 20249,229,209,009,069,0621.466
23 apr 20249,239,239,139,239,2315.721
22 apr 20249,109,259,129,149,1414.064
19 apr 20248,809,118,889,059,0511.941
18 apr 20248,919,018,838,958,9544.461
17 apr 20249,019,168,979,069,0634.790
16 apr 20249,069,229,039,119,1125.766
15 apr 20248,949,329,009,029,02388.433
12 apr 20248,858,938,778,828,8218.532
11 apr 20248,408,888,398,818,8142.857
10 apr 20248,248,458,338,368,369.311
09 apr 20248,348,458,338,448,449.771
08 apr 20248,428,578,378,358,357.550
05 apr 20248,208,458,398,458,4516.702
04 apr 20248,108,298,198,228,227.717
03 apr 20247,868,158,038,148,149.233
02 apr 20247,978,027,907,977,9714.711
28 mar 20247,707,877,667,837,838.925
27 mar 20247,567,657,557,577,5721.807
26 mar 20247,417,567,457,527,5220.744
25 mar 20247,167,457,327,427,4228.574
22 mar 20247,227,267,217,247,242.086
21 mar 20247,297,327,207,247,2411.940
20 mar 20247,297,347,307,327,3262.722
19 mar 20247,327,367,297,327,3220.771
18 mar 20247,277,367,327,367,3611.538
15 mar 20247,437,427,367,457,4514.966
14 mar 20247,317,447,407,437,433.866
13 mar 20247,407,437,397,417,418.425
12 mar 20247,437,427,367,347,346.255
11 mar 20247,387,437,337,367,3613.328
08 mar 20247,377,517,407,497,4925.162
07 mar 20247,217,367,247,347,3419.014
06 mar 20247,177,287,207,197,1910.295
05 mar 20247,337,327,197,247,2412.438
04 mar 20247,397,397,327,437,436.503
01 mar 20247,387,417,347,367,3612.443
29 feb 20247,457,467,407,417,4118.098
28 feb 20247,557,557,447,557,5512.402
27 feb 20247,727,667,597,617,6110.306
26 feb 20247,747,857,727,767,766.936
23 feb 20247,697,917,807,937,9310.795
22 feb 20247,847,877,807,887,885.120
*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...