0QVQ.IL - Ontex Group NV

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20237,437,457,437,457,45554
26 mag 20237,507,507,367,427,427.700
25 mag 20237,407,497,417,507,5022.272
24 mag 20237,637,427,397,427,4296.056
23 mag 20237,667,667,577,667,6615.184
22 mag 20237,867,797,687,687,687.597
19 mag 20237,787,867,797,827,8223.524
18 mag 20237,807,847,797,817,8120.967
17 mag 20237,717,787,707,747,7412.899
16 mag 20237,827,847,767,787,789.529
15 mag 20237,847,887,757,867,867.786
12 mag 20237,887,847,727,787,7812.004
11 mag 20237,907,977,867,927,9212.272
10 mag 20237,897,867,777,827,82148.129
09 mag 20238,088,137,907,917,91269.698
05 mag 20238,188,158,048,128,1249.715
04 mag 20237,908,158,018,068,06174.405
03 mag 20237,787,817,727,737,7347.609
02 mag 20238,007,937,747,817,818.715
28 apr 20237,607,847,617,787,7813.782
27 apr 20237,507,567,497,487,486.849
26 apr 20237,557,547,437,477,4712.825
25 apr 20237,517,657,467,597,597.899
24 apr 20237,737,727,597,557,5514.669
21 apr 20237,657,727,677,697,6930.389
20 apr 20237,737,727,617,647,6410.108
19 apr 20237,957,877,667,647,6411.721
18 apr 20237,887,987,897,867,8615.769
17 apr 20237,707,917,817,847,8446.889
14 apr 20237,527,697,467,657,6517.411
13 apr 20237,357,457,307,347,3435.570
12 apr 20237,077,397,097,247,2428.077
11 apr 20237,077,106,997,027,0216.699
06 apr 20236,987,006,957,037,0313.874
05 apr 20236,986,956,906,916,9113.378
04 apr 20236,997,076,946,976,9716.953
03 apr 20236,816,976,916,936,9314.120
31 mar 20236,866,936,846,906,9020.233
30 mar 20236,826,916,896,886,8813.693
29 mar 20236,736,826,766,796,799.415
28 mar 20236,726,746,646,706,7015.910
27 mar 20236,656,706,636,616,6114.524
24 mar 20236,606,696,536,536,5350.267
23 mar 20236,706,746,686,696,6920.009
22 mar 20236,606,726,606,686,687.903
21 mar 20236,696,706,596,656,65518.805
20 mar 20236,306,646,346,596,5948.967
17 mar 20236,596,596,346,446,4476.117
16 mar 20236,456,496,326,466,4626.128
15 mar 20236,436,426,346,406,4040.620
14 mar 20236,636,636,466,556,5523.273
13 mar 20236,706,576,306,566,5670.083
10 mar 20236,986,896,686,706,7018.607
09 mar 20237,307,177,017,097,0919.469
08 mar 20237,167,247,157,177,1713.190
07 mar 20237,297,227,187,177,176.037
06 mar 20237,687,667,207,227,2227.410
03 mar 20237,567,557,467,567,5614.672
02 mar 20237,657,767,457,547,5435.809
01 mar 20237,147,807,147,747,7446.527
28 feb 20237,587,597,437,437,4325.231
27 feb 20237,247,597,387,537,5326.820
24 feb 20237,257,347,287,307,305.970
23 feb 20237,397,457,337,437,436.103
22 feb 20237,247,417,147,367,3621.643
21 feb 20237,287,257,177,227,2215.700
20 feb 20237,407,257,127,187,1821.259
17 feb 20237,427,417,367,417,417.567
16 feb 20237,457,477,417,487,4811.974
15 feb 20237,437,477,417,437,435.782
14 feb 20237,507,517,447,477,474.255
13 feb 20237,507,507,417,507,509.619
10 feb 20237,407,497,387,437,4311.964
09 feb 20237,457,527,437,477,4714.716
08 feb 20237,457,617,417,387,3822.275
07 feb 20237,397,477,417,407,406.914
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
*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...