Stellantis N.V. (0QXR.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 08:52AM GMT. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 14,65 | 14,81 | 14,56 | 14,81 | 14,81 | 705.570 |
| 01 feb 2023 | 14,47 | 14,63 | 14,39 | 14,52 | 14,52 | 3.372.131 |
| 31 gen 2023 | 13,96 | 14,39 | 13,85 | 14,37 | 14,37 | 4.588.073 |
| 30 gen 2023 | 14,27 | 14,28 | 13,93 | 13,99 | 13,99 | 9.624.998 |
| 27 gen 2023 | 14,14 | 14,23 | 14,05 | 14,19 | 14,19 | 10.561.815 |
| 26 gen 2023 | 14,03 | 14,11 | 13,92 | 14,04 | 14,04 | 3.692.618 |
| 25 gen 2023 | 13,92 | 14,13 | 13,80 | 13,93 | 13,93 | 6.426.702 |
| 24 gen 2023 | 14,09 | 14,14 | 13,88 | 14,00 | 14,00 | 3.320.180 |
| 23 gen 2023 | 14,05 | 14,10 | 13,88 | 14,05 | 14,05 | 2.994.711 |
| 20 gen 2023 | 14,02 | 14,05 | 13,78 | 13,95 | 13,95 | 7.818.457 |
| 19 gen 2023 | 14,15 | 14,26 | 13,90 | 13,95 | 13,95 | 11.159.130 |
| 18 gen 2023 | 14,38 | 14,45 | 14,25 | 14,28 | 14,28 | 3.219.177 |
| 17 gen 2023 | 14,34 | 14,39 | 14,11 | 14,31 | 14,31 | 4.963.571 |
| 16 gen 2023 | 14,30 | 14,40 | 14,12 | 14,35 | 14,35 | 4.478.278 |
| 13 gen 2023 | 14,73 | 14,78 | 14,10 | 14,19 | 14,19 | 5.348.006 |
| 12 gen 2023 | 14,73 | 14,87 | 14,59 | 14,81 | 14,81 | 4.693.545 |
| 11 gen 2023 | 14,76 | 14,79 | 14,54 | 14,62 | 14,62 | 1.826.325 |
| 10 gen 2023 | 14,57 | 14,74 | 14,51 | 14,73 | 14,73 | 5.002.913 |
| 09 gen 2023 | 14,54 | 14,63 | 14,25 | 14,57 | 14,57 | 2.449.811 |
| 06 gen 2023 | 14,42 | 14,46 | 14,03 | 14,40 | 14,40 | 5.502.215 |
| 05 gen 2023 | 14,10 | 14,40 | 14,06 | 14,33 | 14,33 | 5.609.483 |
| 04 gen 2023 | 13,84 | 14,19 | 13,80 | 14,18 | 14,18 | 5.227.388 |
| 03 gen 2023 | 13,66 | 14,00 | 13,62 | 13,86 | 13,86 | 5.801.255 |
| 30 dic 2022 | 13,35 | 13,41 | 13,26 | 13,35 | 13,35 | 2.136.008 |
| 29 dic 2022 | 13,09 | 13,42 | 13,05 | 13,38 | 13,38 | 4.734.459 |
| 28 dic 2022 | 13,15 | 13,23 | 13,07 | 13,08 | 13,08 | 1.079.283 |
| 23 dic 2022 | 13,11 | 13,25 | 13,06 | 13,16 | 13,16 | 4.217.012 |
| 22 dic 2022 | 13,59 | 13,62 | 13,06 | 13,08 | 13,08 | 6.261.200 |
| 21 dic 2022 | 13,31 | 13,55 | 13,25 | 13,52 | 13,52 | 5.855.952 |
| 20 dic 2022 | 13,27 | 13,32 | 13,17 | 13,20 | 13,20 | 16.785.228 |
| 19 dic 2022 | 13,40 | 13,54 | 13,37 | 13,47 | 13,47 | 2.022.332 |
| 16 dic 2022 | 13,54 | 13,60 | 13,33 | 13,38 | 13,38 | 3.541.897 |
| 15 dic 2022 | 13,82 | 13,85 | 13,45 | 13,53 | 13,53 | 5.111.698 |
| 14 dic 2022 | 13,80 | 13,94 | 13,78 | 13,89 | 13,89 | 1.932.894 |
| 13 dic 2022 | 13,82 | 14,10 | 13,62 | 13,79 | 13,79 | 19.390.738 |
| 12 dic 2022 | 13,68 | 13,91 | 13,62 | 13,79 | 13,79 | 18.092.880 |
| 09 dic 2022 | 14,14 | 14,16 | 13,57 | 13,74 | 13,74 | 8.858.258 |
| 08 dic 2022 | 14,45 | 14,45 | 14,08 | 14,12 | 14,12 | 2.284.158 |
| 07 dic 2022 | 14,48 | 14,62 | 14,41 | 14,44 | 14,44 | 14.501.709 |
| 06 dic 2022 | 14,58 | 14,67 | 14,41 | 14,45 | 14,45 | 17.503.562 |
| 05 dic 2022 | 14,57 | 14,67 | 14,48 | 14,66 | 14,66 | 20.606.316 |
| 02 dic 2022 | 14,87 | 14,91 | 14,47 | 14,63 | 14,63 | 4.879.159 |
| 01 dic 2022 | 15,00 | 15,08 | 14,84 | 14,93 | 14,93 | 2.929.652 |
| 30 nov 2022 | 14,79 | 14,93 | 14,69 | 14,86 | 14,86 | 7.414.950 |
| 29 nov 2022 | 14,62 | 14,75 | 14,38 | 14,72 | 14,72 | 2.249.775 |
| 28 nov 2022 | 14,57 | 14,64 | 14,47 | 14,58 | 14,58 | 3.167.874 |
| 25 nov 2022 | 14,65 | 14,68 | 14,51 | 14,64 | 14,64 | 9.148.733 |
| 24 nov 2022 | 14,51 | 14,70 | 14,51 | 14,64 | 14,64 | 1.164.638 |
| 23 nov 2022 | 14,73 | 14,74 | 14,45 | 14,48 | 14,48 | 7.454.056 |
| 22 nov 2022 | 14,45 | 14,74 | 14,39 | 14,68 | 14,68 | 3.234.809 |
| 21 nov 2022 | 14,40 | 14,55 | 14,37 | 14,52 | 14,52 | 2.422.521 |
| 18 nov 2022 | 14,23 | 14,41 | 14,19 | 14,34 | 14,34 | 5.171.767 |
| 17 nov 2022 | 14,31 | 14,39 | 14,00 | 14,10 | 14,10 | 2.271.301 |
| 16 nov 2022 | 14,46 | 14,51 | 14,16 | 14,28 | 14,28 | 3.958.542 |
| 15 nov 2022 | 14,53 | 14,60 | 14,39 | 14,52 | 14,52 | 9.994.291 |
| 14 nov 2022 | 14,29 | 14,54 | 14,26 | 14,43 | 14,43 | 8.953.923 |
| 11 nov 2022 | 14,24 | 14,39 | 14,13 | 14,28 | 14,28 | 4.300.222 |
| 10 nov 2022 | 13,62 | 14,20 | 13,61 | 14,18 | 14,18 | 3.807.838 |
| 09 nov 2022 | 13,71 | 13,77 | 13,55 | 13,70 | 13,70 | 7.753.914 |
| 08 nov 2022 | 13,68 | 13,75 | 13,55 | 13,70 | 13,70 | 7.058.426 |
| 07 nov 2022 | 13,53 | 13,79 | 13,43 | 13,77 | 13,77 | 5.392.206 |
| 04 nov 2022 | 13,25 | 13,68 | 13,19 | 13,58 | 13,58 | 6.416.756 |
| 03 nov 2022 | 13,55 | 13,61 | 13,09 | 13,29 | 13,29 | 5.338.364 |
| 02 nov 2022 | 13,93 | 14,03 | 13,70 | 13,70 | 13,70 | 3.411.165 |
| 01 nov 2022 | 13,74 | 14,07 | 13,69 | 13,79 | 13,79 | 2.630.963 |
| 31 ott 2022 | 13,60 | 13,72 | 13,44 | 13,69 | 13,69 | 2.000.391 |
| 28 ott 2022 | 13,47 | 13,58 | 13,33 | 13,56 | 13,56 | 4.337.383 |
| 27 ott 2022 | 13,63 | 13,69 | 13,42 | 13,61 | 13,61 | 1.716.472 |
| 26 ott 2022 | 13,51 | 13,69 | 13,42 | 13,66 | 13,66 | 2.274.727 |
| 25 ott 2022 | 13,59 | 13,64 | 13,25 | 13,52 | 13,52 | 7.456.842 |
| 24 ott 2022 | 13,23 | 13,60 | 13,10 | 13,50 | 13,50 | 5.358.952 |
| 21 ott 2022 | 13,09 | 13,10 | 12,84 | 13,05 | 13,05 | 2.247.452 |
| 20 ott 2022 | 12,95 | 13,24 | 12,85 | 13,12 | 13,12 | 5.378.202 |
| 19 ott 2022 | 13,13 | 13,18 | 12,96 | 12,98 | 12,98 | 3.091.072 |
| 18 ott 2022 | 12,99 | 13,29 | 12,92 | 13,04 | 13,04 | 7.640.737 |
| 17 ott 2022 | 12,60 | 12,89 | 12,45 | 12,82 | 12,82 | 4.946.812 |
| 14 ott 2022 | 12,63 | 12,71 | 12,41 | 12,51 | 12,51 | 2.967.018 |
| 13 ott 2022 | 12,15 | 12,51 | 11,98 | 12,48 | 12,48 | 3.179.862 |
| 12 ott 2022 | 12,26 | 12,29 | 11,95 | 12,21 | 12,21 | 3.213.993 |
| 11 ott 2022 | 12,11 | 12,32 | 11,87 | 12,27 | 12,27 | 2.063.022 |
| 10 ott 2022 | 12,12 | 12,42 | 12,10 | 12,21 | 12,21 | 5.377.311 |
| 07 ott 2022 | 12,48 | 12,62 | 12,24 | 12,30 | 12,30 | 2.498.741 |
| 06 ott 2022 | 12,72 | 12,82 | 12,48 | 12,55 | 12,55 | 4.509.139 |
| 05 ott 2022 | 12,80 | 12,85 | 12,38 | 12,54 | 12,54 | 4.063.033 |
| 04 ott 2022 | 12,81 | 12,95 | 12,67 | 12,94 | 12,94 | 2.756.685 |
| 03 ott 2022 | 12,11 | 12,51 | 11,97 | 12,48 | 12,48 | 5.361.831 |
| 30 set 2022 | 12,28 | 12,43 | 12,05 | 12,25 | 12,25 | 13.481.746 |
| 29 set 2022 | 12,87 | 12,93 | 12,05 | 12,21 | 12,21 | 5.555.481 |
| 28 set 2022 | 12,70 | 12,88 | 12,47 | 12,88 | 12,88 | 2.055.304 |
| 27 set 2022 | 12,90 | 13,05 | 12,74 | 12,81 | 12,81 | 6.723.354 |
| 26 set 2022 | 12,41 | 12,95 | 12,41 | 12,71 | 12,71 | 2.755.103 |
| 23 set 2022 | 12,96 | 12,97 | 12,35 | 12,42 | 12,42 | 12.345.517 |
| 22 set 2022 | 13,07 | 13,31 | 12,99 | 13,00 | 13,00 | 10.188.555 |
| 21 set 2022 | 13,11 | 13,33 | 12,95 | 13,31 | 13,31 | 4.437.697 |
| 20 set 2022 | 13,59 | 13,71 | 13,13 | 13,16 | 13,16 | 12.955.840 |
| 16 set 2022 | 13,43 | 13,58 | 13,29 | 13,49 | 13,49 | 5.344.294 |
| 15 set 2022 | 13,59 | 13,77 | 13,55 | 13,69 | 13,69 | 6.336.337 |
| 14 set 2022 | 13,49 | 13,73 | 13,40 | 13,67 | 13,67 | 14.098.270 |
| 13 set 2022 | 13,81 | 13,95 | 13,53 | 13,58 | 13,58 | 8.081.107 |
| 12 set 2022 | 13,59 | 13,78 | 13,48 | 13,77 | 13,77 | 5.639.191 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
