Italia markets closed

SPIE SA (0R8M.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,64-0,27 (-0,77%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202434,6235,0434,4434,6434,6465.243
27 mar 202434,9335,0834,5334,9134,9164.449
26 mar 202434,5234,8634,5034,5634,56178.099
25 mar 202434,6034,7634,4634,6434,6469.155
22 mar 202434,5434,9834,5234,7634,76148.226
21 mar 202434,8334,9234,0634,2334,23486.085
20 mar 202434,4634,6834,3234,5034,50218.536
19 mar 202434,9935,0434,5834,9534,95614.357
18 mar 202434,5435,2434,6634,8934,8945.176
15 mar 202434,9935,4034,9435,2435,24817.284
14 mar 202435,2035,7434,7835,0935,09129.964
13 mar 202434,8335,1634,5034,7434,74202.011
12 mar 202433,9834,7233,6034,5434,54133.532
11 mar 202433,2133,8832,4433,7233,72198.381
08 mar 202432,7533,0532,5832,9632,96675.369
07 mar 202431,4433,3431,6632,5532,55463.816
06 mar 202431,0931,0830,8031,0931,09654.500
05 mar 202431,2031,0830,7630,9930,9930.794
04 mar 202430,8931,1830,7830,8530,8521.374
01 mar 202430,5030,9230,5230,8730,871.299.042
29 feb 202430,8130,9430,6630,7630,76128.006
28 feb 202431,2031,1230,7231,0131,0133.657
27 feb 202430,6031,0630,8230,8530,85183.670
26 feb 202431,0331,4030,6530,6430,6476.230
23 feb 202431,5031,4431,1231,2631,26204.780
22 feb 202431,6931,9831,2031,3431,34130.703
21 feb 202430,7831,2930,7231,1331,1333.578
20 feb 202430,8530,6630,4030,5430,5441.863
19 feb 202431,0731,0830,5630,9530,95213.438
16 feb 202430,9931,3430,9231,3231,32105.693
15 feb 202430,4230,9830,8630,9530,9525.995
14 feb 202430,4630,7430,4030,4630,4642.874
13 feb 202430,5630,7830,1630,4830,4885.547
12 feb 202430,5430,6830,4230,6230,62298.068
09 feb 202430,4030,5230,2030,3530,3539.433
08 feb 202430,7230,7030,1030,6430,6419.968
07 feb 202430,2730,6830,1830,3330,3371.019
06 feb 202430,5230,4230,1030,3130,3135.319
05 feb 202430,4230,7030,0430,1330,13338.263
02 feb 202430,9931,0630,4430,5230,52438.977
01 feb 202430,6030,8630,7030,7230,72304.764
31 gen 202430,5030,7430,6030,6230,6274.026
30 gen 202430,4630,5830,0830,3530,3556.687
29 gen 202430,6430,5429,9829,8829,8850.742
26 gen 202430,5030,8830,5030,6030,6055.639
25 gen 202430,1330,4929,9630,1530,15100.106
24 gen 202430,0130,1629,9829,9429,9472.897
23 gen 202430,1330,1629,7630,3130,31670.554
22 gen 202429,6630,0229,5229,9229,9236.498
19 gen 202429,5129,7629,5029,7429,7448.904
18 gen 202428,7729,4828,7829,2929,2948.986
17 gen 202428,6928,8028,4628,6728,67455.696
16 gen 202429,4729,3228,9429,2329,2324.592
15 gen 202429,2229,6229,1229,3529,3555.687
12 gen 202428,2029,6028,8229,2329,2356.308
11 gen 202428,2628,7228,0828,2828,2852.740
10 gen 202427,7128,2827,9828,0828,0858.387
09 gen 202427,9128,2827,9028,0228,0227.377
08 gen 202427,7528,0827,7227,8527,85512.402
05 gen 202427,8927,9927,6427,7327,7328.661
04 gen 202427,8328,0627,2827,9527,9521.307
03 gen 202428,0828,1027,4127,6927,6926.785
02 gen 202428,4528,6228,1828,4528,4532.704
29 dic 202328,2228,9828,3028,4128,4128.471
28 dic 202328,2228,4828,2628,4328,4333.925
27 dic 202328,4528,5428,3628,4128,4129.650
22 dic 202328,5728,4628,1428,4328,4352.181
21 dic 202328,2428,4627,9228,3228,3233.871
20 dic 202328,4928,5028,1028,2828,2847.903
19 dic 202327,9128,3227,6427,9127,91110.978
18 dic 202328,4928,6027,9028,2428,2448.309
15 dic 202328,4128,6428,3028,4128,4186.032
14 dic 202328,5328,8428,2828,5728,5755.803
13 dic 202328,4328,5228,2028,4128,4165.754
12 dic 202328,4128,4828,1628,3428,3488.605
11 dic 202328,4128,5428,1628,3828,38111.389
08 dic 202327,7928,4027,8028,1428,14104.870
07 dic 202327,9527,8427,4827,6127,6122.480
06 dic 202327,2627,9427,2827,7327,731.839.418
05 dic 202326,9927,2626,8227,0527,05110.940
04 dic 202327,5227,4827,0627,3227,3228.418
01 dic 202326,9927,4026,6627,3627,3642.441
30 nov 202327,4027,2226,7026,7026,7074.825
29 nov 202326,3527,1426,6226,8926,8947.854
28 nov 202326,0126,8425,4226,8126,81239.053
27 nov 202326,3726,5425,9226,2926,2923.992
24 nov 202326,3126,3826,0426,2726,2722.279
23 nov 202326,5026,4626,2426,5426,548.792
22 nov 202326,7026,8226,4426,7026,70473.257
21 nov 202326,6026,8426,6226,6426,6421.725
20 nov 202326,9927,0626,5426,8926,8915.616
17 nov 202326,4426,9026,5826,6026,60749.764
16 nov 202326,3326,6626,4026,5426,5469.611
15 nov 202326,4626,5826,2026,4626,4664.912
14 nov 202325,9226,3726,0026,0726,0748.381
13 nov 202326,0326,1625,9026,1126,1121.143
10 nov 202326,1326,1825,6625,7625,7656.357
09 nov 202325,8226,2825,8026,1526,15302.071
08 nov 202325,4925,9425,5025,9025,90457.615
07 nov 202325,8226,1025,3825,4125,4193.266
*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...