Italia markets open in 3 hours 36 minutes

Ontex Group NV (0QVQ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,38-0,09 (-1,17%)
Alla chiusura: 05:58PM GMT
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20237,527,467,387,387,386.404
03 feb 20237,637,517,397,477,4723.215
02 feb 20237,247,667,307,417,4162.923
01 feb 20237,147,237,077,147,1423.861
31 gen 20237,097,167,057,107,1015.384
30 gen 20237,167,207,107,157,157.216
27 gen 20237,107,277,047,177,17129.146
26 gen 20237,016,916,806,926,9284.290
25 gen 20237,107,156,977,037,03154.871
24 gen 20237,107,207,097,167,1612.044
23 gen 20236,947,066,987,017,01306.813
20 gen 20236,826,976,846,986,981.607.845
19 gen 20236,986,896,756,886,88313.347
18 gen 20236,897,076,916,926,927.328
17 gen 20237,006,966,886,946,9425.296
16 gen 20236,977,076,987,067,067.512
13 gen 20236,907,056,907,017,0127.689
12 gen 20237,067,026,936,936,9316.371
11 gen 20237,247,166,997,097,096.046
10 gen 20237,197,297,147,207,209.660
09 gen 20236,927,227,017,217,2133.255
06 gen 20236,956,996,866,936,9312.223
05 gen 20236,836,936,826,846,846.611
04 gen 20236,646,906,686,866,8640.385
03 gen 20236,516,666,586,656,6520.658
30 dic 20226,456,396,266,356,3516.198
29 dic 20226,296,396,276,356,3512.264
28 dic 20226,366,326,246,276,274.005
23 dic 20226,246,436,346,396,3913.077
22 dic 20226,286,456,306,326,3221.275
21 dic 20226,036,296,086,286,286.876
20 dic 20226,226,095,956,096,0915.833
19 dic 20226,196,246,166,236,233.751
16 dic 20226,306,196,116,146,1422.484
15 dic 20226,386,416,266,226,2237.701
14 dic 20226,226,436,176,396,398.808
13 dic 20226,066,205,976,176,178.661
12 dic 20226,306,125,936,056,0518.793
09 dic 20226,396,386,346,316,3118.294
08 dic 20226,366,416,376,376,3714.555
07 dic 20226,476,416,346,346,348.191
06 dic 20226,506,556,466,516,517.395
05 dic 20226,396,536,396,516,516.141
02 dic 20226,486,536,416,456,4514.153
01 dic 20226,456,476,376,456,4513.841
30 nov 20226,216,426,306,356,357.400
29 nov 20226,236,326,216,286,2810.356
28 nov 20226,156,236,206,206,208.907
25 nov 20226,196,226,146,236,2311.076
24 nov 20226,116,176,116,186,188.840
23 nov 20226,036,116,026,086,083.399
22 nov 20225,856,105,856,056,055.593
21 nov 20225,905,945,885,915,912.748
18 nov 20225,955,955,915,915,9119.206
17 nov 20226,005,945,875,885,886.563
16 nov 20226,005,995,855,945,9420.823
15 nov 20226,116,156,056,106,105.374
14 nov 20225,936,246,096,136,1332.073
11 nov 20226,106,185,905,985,9876.698
10 nov 20226,206,296,136,236,2351.668
09 nov 20226,186,206,096,166,169.816
08 nov 20225,826,186,036,186,1810.371
07 nov 20225,865,975,845,945,9410.329
04 nov 20225,845,825,705,815,8117.325
03 nov 20225,955,825,735,765,7613.465
02 nov 20226,016,005,935,915,9113.751
01 nov 20225,946,075,966,026,0217.888
31 ott 20225,915,975,935,955,9515.376
28 ott 20225,985,925,845,865,865.530
27 ott 20225,885,945,825,935,936.019
26 ott 20226,005,955,925,875,876.989
25 ott 20225,815,925,765,925,926.023
24 ott 20225,795,805,745,725,726.679
21 ott 20225,775,765,605,755,757.417
20 ott 20225,515,895,545,785,7822.378
19 ott 20225,345,395,315,365,364.256
18 ott 20225,415,475,365,415,4110.557
17 ott 20225,395,415,335,375,373.610
14 ott 20225,475,415,365,415,416.689
13 ott 20225,305,385,145,335,3321.682
12 ott 20225,575,505,435,475,478.947
11 ott 20225,455,615,475,555,5511.523
10 ott 20225,485,545,365,535,5321.548
07 ott 20225,475,575,565,545,545.082
06 ott 20225,505,545,505,535,531.107
05 ott 20225,635,545,385,415,415.798
04 ott 20225,455,575,555,535,538.736
03 ott 20225,355,435,345,475,4715.277
30 set 20225,305,495,405,495,4917.234
29 set 20225,515,415,265,345,3415.909
28 set 20225,385,495,275,455,4516.369
27 set 20225,555,515,435,445,447.927
26 set 20225,505,645,305,585,5843.093
23 set 20225,805,675,515,595,5916.964
22 set 20225,845,855,745,755,7522.302
21 set 20225,845,915,785,865,8620.057
20 set 20226,075,915,825,825,8221.998
16 set 20226,066,085,966,016,0117.308
15 set 20225,976,065,946,036,0310.051
14 set 20225,955,975,895,945,949.689
*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...