Italia markets close in 1 hour 11 minutes

Elis SA (0RA8.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,70+0,58 (+2,75%)
In data: 02:56PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202421,3221,7421,3221,7021,703.085
02 mag 202421,1221,2821,0821,1221,121.811
01 mag 202421,2721,2721,2721,2721,27-
30 apr 202421,3121,2821,0221,2721,278.162
29 apr 202421,3921,7021,2221,4321,431.263
26 apr 202421,5521,6021,3221,4921,49125.732
25 apr 202421,3921,5621,2821,3521,3566.247
24 apr 202421,6021,8221,4821,5721,57235.511
23 apr 202421,4121,6421,3221,4121,41106.848
22 apr 202420,9021,6221,2021,5121,51572.786
19 apr 202420,8021,1820,5020,9420,94241.144
18 apr 202420,5721,2420,6420,9820,98866.949
17 apr 202420,1020,5220,1720,4320,43123.648
16 apr 202419,7720,2419,8120,1020,10754.067
15 apr 202420,0620,4420,1420,2020,20134.857
12 apr 202420,5120,7820,0620,1020,10331.879
11 apr 202420,6920,8820,3820,3520,35621.219
10 apr 202420,8420,9020,5420,8420,84297.001
09 apr 202421,1621,3820,7020,7720,77491.206
08 apr 202420,9821,3020,8821,0021,00227.485
05 apr 202421,1021,1020,9421,0421,04322.941
04 apr 202421,4521,5221,0021,1821,18273.393
03 apr 202421,2321,5221,2021,2921,29381.038
02 apr 202421,0621,5020,8421,3921,39760.249
28 mar 202420,7121,1220,8420,9220,92356.479
27 mar 202420,4320,7020,4420,4520,45339.158
26 mar 202420,2020,4020,1620,1620,16291.782
25 mar 202419,7520,2219,7320,0820,08287.715
22 mar 202419,7719,8219,6719,7219,72183.502
21 mar 202419,4919,8119,2219,7119,71245.181
20 mar 202419,8719,8919,4919,7319,73478.739
19 mar 202419,8120,0019,7019,9719,97136.396
18 mar 202420,2420,3419,8920,2420,24513.047
15 mar 202420,2220,4020,1820,2520,251.599.771
14 mar 202420,4220,4220,2220,4220,42234.952
13 mar 202420,3020,3820,1420,2420,24313.578
12 mar 202420,2520,4219,9820,2720,27137.703
11 mar 202420,3020,2219,9620,0820,08735.922
08 mar 202420,6720,6220,0220,3520,35325.404
07 mar 202420,9421,3420,2420,6720,67272.153
06 mar 202420,8421,0620,6420,8620,86259.902
05 mar 202421,2121,4020,8620,8620,86157.128
04 mar 202421,0621,2821,0821,1421,1496.294
01 mar 202421,1021,1420,9221,1621,1686.934
29 feb 202420,9821,1020,8820,9820,9846.615
28 feb 202421,0621,1620,9621,0621,06396.159
27 feb 202421,1221,2221,0021,1621,16334.594
26 feb 202421,3921,5821,1021,4321,43557.152
23 feb 202421,2121,4421,1421,2921,29125.223
22 feb 202421,3121,4421,1421,1421,1466.218
21 feb 202420,9021,2420,5221,0421,04136.820
20 feb 202420,8420,9220,6020,8820,88463.161
19 feb 202420,6520,8820,4820,7520,7590.432
16 feb 202421,0021,2020,7420,7320,7392.762
15 feb 202420,7121,3220,7620,9420,94396.690
14 feb 202420,6120,8020,5820,6720,6777.381
13 feb 202420,9821,1420,3820,3820,38185.850
12 feb 202420,9621,1220,8521,0821,08181.353
09 feb 202420,6720,9420,5620,9220,92133.860
08 feb 202420,4520,7220,0020,5120,5190.410
07 feb 202420,4020,5420,2620,3520,35468.514
06 feb 202420,0620,4020,0720,1820,18208.124
05 feb 202420,5720,6020,0020,3020,30284.392
02 feb 202420,4020,7620,4220,6120,61116.324
01 feb 202420,3320,6020,3420,4020,40250.832
31 gen 202420,7521,0620,3420,4520,45447.086
30 gen 202420,2720,3819,9120,1420,14521.030
29 gen 202420,3520,4220,0020,3320,3396.522
26 gen 202420,0420,4420,0420,3820,38298.604
25 gen 202420,0620,3419,9620,1420,14115.572
24 gen 202419,6520,2019,7020,1020,10198.735
23 gen 202419,7519,8119,6219,8119,81816.049
22 gen 202419,5019,9019,5019,8119,81210.044
19 gen 202419,5819,7619,5019,6719,67261.773
18 gen 202419,4219,5919,2819,3719,3770.736
17 gen 202419,5019,5619,1119,3219,32138.178
16 gen 202419,6919,8019,5119,5819,58244.163
15 gen 202419,6419,7219,5119,5619,56189.272
12 gen 202419,0319,5318,9219,3819,38241.480
11 gen 202418,6019,1518,5419,0719,07129.101
10 gen 202418,5618,8318,5218,7818,78141.544
09 gen 202418,7618,6218,4718,6118,6185.520
08 gen 202418,6318,7518,4518,6018,60110.522
05 gen 202418,6018,6518,2918,4518,4597.287
04 gen 202418,4118,6618,2318,5518,55132.755
03 gen 202418,6518,7118,0818,0818,0850.375
02 gen 202419,0519,1618,7118,7318,7385.491
29 dic 202318,8519,0118,8118,8418,8460.378
28 dic 202318,9618,9218,7318,8918,8969.191
27 dic 202318,9119,0618,7919,0119,0170.746
22 dic 202318,9719,1018,9619,0019,0052.719
21 dic 202318,8019,0818,8118,9118,91276.889
20 dic 202318,8119,0418,6918,9018,90140.266
19 dic 202318,7218,8918,7118,7518,75259.426
18 dic 202318,8118,8318,5518,7218,72549.606
15 dic 202318,9019,0618,7018,7718,77260.166
14 dic 202318,4019,3618,2718,9118,91425.764
13 dic 202318,3518,5317,8018,3618,36188.520
12 dic 202318,2518,3818,1918,2518,25187.081
11 dic 202318,2018,2618,0418,2218,22123.615
*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...