Italia markets close in 7 hours 8 minutes

Stellantis N.V. (0QXR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,81+0,29 (+1,99%)
Al 08:52AM GMT. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202314,6514,8114,5614,8114,81705.570
01 feb 202314,4714,6314,3914,5214,523.372.131
31 gen 202313,9614,3913,8514,3714,374.588.073
30 gen 202314,2714,2813,9313,9913,999.624.998
27 gen 202314,1414,2314,0514,1914,1910.561.815
26 gen 202314,0314,1113,9214,0414,043.692.618
25 gen 202313,9214,1313,8013,9313,936.426.702
24 gen 202314,0914,1413,8814,0014,003.320.180
23 gen 202314,0514,1013,8814,0514,052.994.711
20 gen 202314,0214,0513,7813,9513,957.818.457
19 gen 202314,1514,2613,9013,9513,9511.159.130
18 gen 202314,3814,4514,2514,2814,283.219.177
17 gen 202314,3414,3914,1114,3114,314.963.571
16 gen 202314,3014,4014,1214,3514,354.478.278
13 gen 202314,7314,7814,1014,1914,195.348.006
12 gen 202314,7314,8714,5914,8114,814.693.545
11 gen 202314,7614,7914,5414,6214,621.826.325
10 gen 202314,5714,7414,5114,7314,735.002.913
09 gen 202314,5414,6314,2514,5714,572.449.811
06 gen 202314,4214,4614,0314,4014,405.502.215
05 gen 202314,1014,4014,0614,3314,335.609.483
04 gen 202313,8414,1913,8014,1814,185.227.388
03 gen 202313,6614,0013,6213,8613,865.801.255
30 dic 202213,3513,4113,2613,3513,352.136.008
29 dic 202213,0913,4213,0513,3813,384.734.459
28 dic 202213,1513,2313,0713,0813,081.079.283
23 dic 202213,1113,2513,0613,1613,164.217.012
22 dic 202213,5913,6213,0613,0813,086.261.200
21 dic 202213,3113,5513,2513,5213,525.855.952
20 dic 202213,2713,3213,1713,2013,2016.785.228
19 dic 202213,4013,5413,3713,4713,472.022.332
16 dic 202213,5413,6013,3313,3813,383.541.897
15 dic 202213,8213,8513,4513,5313,535.111.698
14 dic 202213,8013,9413,7813,8913,891.932.894
13 dic 202213,8214,1013,6213,7913,7919.390.738
12 dic 202213,6813,9113,6213,7913,7918.092.880
09 dic 202214,1414,1613,5713,7413,748.858.258
08 dic 202214,4514,4514,0814,1214,122.284.158
07 dic 202214,4814,6214,4114,4414,4414.501.709
06 dic 202214,5814,6714,4114,4514,4517.503.562
05 dic 202214,5714,6714,4814,6614,6620.606.316
02 dic 202214,8714,9114,4714,6314,634.879.159
01 dic 202215,0015,0814,8414,9314,932.929.652
30 nov 202214,7914,9314,6914,8614,867.414.950
29 nov 202214,6214,7514,3814,7214,722.249.775
28 nov 202214,5714,6414,4714,5814,583.167.874
25 nov 202214,6514,6814,5114,6414,649.148.733
24 nov 202214,5114,7014,5114,6414,641.164.638
23 nov 202214,7314,7414,4514,4814,487.454.056
22 nov 202214,4514,7414,3914,6814,683.234.809
21 nov 202214,4014,5514,3714,5214,522.422.521
18 nov 202214,2314,4114,1914,3414,345.171.767
17 nov 202214,3114,3914,0014,1014,102.271.301
16 nov 202214,4614,5114,1614,2814,283.958.542
15 nov 202214,5314,6014,3914,5214,529.994.291
14 nov 202214,2914,5414,2614,4314,438.953.923
11 nov 202214,2414,3914,1314,2814,284.300.222
10 nov 202213,6214,2013,6114,1814,183.807.838
09 nov 202213,7113,7713,5513,7013,707.753.914
08 nov 202213,6813,7513,5513,7013,707.058.426
07 nov 202213,5313,7913,4313,7713,775.392.206
04 nov 202213,2513,6813,1913,5813,586.416.756
03 nov 202213,5513,6113,0913,2913,295.338.364
02 nov 202213,9314,0313,7013,7013,703.411.165
01 nov 202213,7414,0713,6913,7913,792.630.963
31 ott 202213,6013,7213,4413,6913,692.000.391
28 ott 202213,4713,5813,3313,5613,564.337.383
27 ott 202213,6313,6913,4213,6113,611.716.472
26 ott 202213,5113,6913,4213,6613,662.274.727
25 ott 202213,5913,6413,2513,5213,527.456.842
24 ott 202213,2313,6013,1013,5013,505.358.952
21 ott 202213,0913,1012,8413,0513,052.247.452
20 ott 202212,9513,2412,8513,1213,125.378.202
19 ott 202213,1313,1812,9612,9812,983.091.072
18 ott 202212,9913,2912,9213,0413,047.640.737
17 ott 202212,6012,8912,4512,8212,824.946.812
14 ott 202212,6312,7112,4112,5112,512.967.018
13 ott 202212,1512,5111,9812,4812,483.179.862
12 ott 202212,2612,2911,9512,2112,213.213.993
11 ott 202212,1112,3211,8712,2712,272.063.022
10 ott 202212,1212,4212,1012,2112,215.377.311
07 ott 202212,4812,6212,2412,3012,302.498.741
06 ott 202212,7212,8212,4812,5512,554.509.139
05 ott 202212,8012,8512,3812,5412,544.063.033
04 ott 202212,8112,9512,6712,9412,942.756.685
03 ott 202212,1112,5111,9712,4812,485.361.831
30 set 202212,2812,4312,0512,2512,2513.481.746
29 set 202212,8712,9312,0512,2112,215.555.481
28 set 202212,7012,8812,4712,8812,882.055.304
27 set 202212,9013,0512,7412,8112,816.723.354
26 set 202212,4112,9512,4112,7112,712.755.103
23 set 202212,9612,9712,3512,4212,4212.345.517
22 set 202213,0713,3112,9913,0013,0010.188.555
21 set 202213,1113,3312,9513,3113,314.437.697
20 set 202213,5913,7113,1313,1613,1612.955.840
16 set 202213,4313,5813,2913,4913,495.344.294
15 set 202213,5913,7713,5513,6913,696.336.337
14 set 202213,4913,7313,4013,6713,6714.098.270
13 set 202213,8113,9513,5313,5813,588.081.107
12 set 202213,5913,7813,4813,7713,775.639.191
*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...