Italia markets closed

Uniper SE (0RJ4.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,78+0,19 (+0,37%)
Alla chiusura: 06:11PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202450,4650,8049,5450,7850,78289
18 apr 202450,6651,0049,5350,6050,60505
17 apr 202450,6250,8849,9350,3850,38615
16 apr 202450,3550,5850,0250,3550,35543
15 apr 202450,9151,4650,5050,7050,70275
12 apr 202451,3852,7251,0951,4051,403.166
11 apr 202452,1952,7851,4652,2952,29415
10 apr 202452,3554,2651,7252,9352,932.790
09 apr 202451,4053,0851,0052,6952,69631
08 apr 202451,3652,1651,0251,5651,56336
05 apr 202452,7853,5851,4851,7251,72410
04 apr 202451,1353,4050,8953,4053,40620
03 apr 202450,4651,7349,9051,1051,10781
02 apr 202452,3752,5450,1950,3550,35495
28 mar 202451,7452,4851,7052,2252,22544
27 mar 202450,5852,4850,4951,6751,67322
26 mar 202452,0852,1250,3450,9450,94942
25 mar 202453,3653,7252,0052,0052,00622
22 mar 202452,8753,9052,4053,1353,13749
21 mar 202454,1754,4653,0452,9652,96344
20 mar 202454,5754,6253,0853,5153,51614
19 mar 202454,0354,7654,0054,2154,21332
18 mar 202454,4755,0053,7254,0754,07571
15 mar 202455,5155,4854,2654,3554,35181
14 mar 202454,6755,4854,2354,5254,52472
13 mar 202454,0756,2854,0054,8154,81223
12 mar 202454,9755,8054,1054,1954,19654
11 mar 202455,2655,8254,3655,2055,201.805
08 mar 202457,2157,9254,5455,5455,54823
07 mar 202456,3557,5056,0056,8056,801.154
06 mar 202455,3756,7255,0056,2956,291.109
05 mar 202455,0855,6854,6254,7854,7811.223
04 mar 202455,0855,8454,9855,5655,56796
01 mar 202454,8255,1053,2454,1754,17318
29 feb 202455,5455,9653,5254,2654,26849
28 feb 202461,4262,3054,8055,3455,342.016
27 feb 202456,7460,2856,2259,6559,65917
26 feb 202456,0657,8656,0056,3356,33387
23 feb 202456,2457,2456,0056,8356,831.788
22 feb 202456,8058,0056,5056,4756,47336
21 feb 202456,1957,4855,6456,7256,72136
20 feb 202455,2257,0055,0056,3856,38379
19 feb 202455,2256,2254,5455,5655,56461
16 feb 202459,3559,5055,2056,0456,04642
15 feb 202453,3659,4653,0058,9258,921.096
14 feb 202455,3955,0452,6453,7653,76930
13 feb 202456,2656,9054,3055,0355,031.106
12 feb 202456,3857,1256,0056,7156,71317
09 feb 202457,2357,8056,0056,6356,63768
08 feb 202457,6758,9257,4657,9957,99238
07 feb 202459,0459,4857,7058,2258,22829
06 feb 202457,6259,5057,1258,9058,90831
05 feb 202456,2457,6855,4656,7156,71192
02 feb 202456,8657,7256,3057,0157,01377
01 feb 202457,8358,7656,6457,6157,61728
31 gen 202457,2858,8855,7658,4858,481.684
30 gen 202457,0157,9856,4057,2457,24506
29 gen 202457,2957,5055,6857,5457,54483
26 gen 202457,4958,5456,8657,2657,2629.209
25 gen 202458,1559,1656,8657,1557,15419
24 gen 202457,8359,3857,2058,5458,54187
23 gen 202456,5057,7556,1257,2557,25377
22 gen 202456,7157,5056,0456,9056,90426
19 gen 202455,8157,7055,4257,2457,24690
18 gen 202454,6558,3454,0856,8156,811.215
17 gen 202457,0658,4854,7655,3455,341.410
16 gen 202458,5759,3557,1057,8157,811.464
15 gen 202458,6159,6058,4659,2559,25834
12 gen 202459,7560,0055,2858,8258,821.133
11 gen 202465,3665,5058,7259,4759,473.212
10 gen 202461,6366,2461,5064,9064,902.256
09 gen 202463,1363,3261,3062,2462,241.062
08 gen 202460,6764,9860,8263,3863,381.008
05 gen 202459,5361,1659,0460,6560,651.025
04 gen 202458,3560,6858,1059,6059,602.650
03 gen 202462,2162,4057,7457,8357,834.426
02 gen 202460,6264,9860,1061,3061,303.342
29 dic 202351,9658,0051,0255,6255,621.989
28 dic 202353,3054,0050,0651,8751,873.592
27 dic 202358,7860,6953,1054,4154,4110.212
22 dic 202360,6261,0058,5059,7359,7335.016
21 dic 202362,1763,3661,2761,8161,815.086
20 dic 202368,5769,0057,0062,4762,475.779
19 dic 202368,8269,1565,9967,0167,012.348
18 dic 202378,65156,5261,3668,7568,75429
18 dic 20231:20 Frazionamento azionario
15 dic 202380,1080,7077,3278,5878,584.860
14 dic 202380,4180,8077,9279,6779,675.027
13 dic 202379,4081,5878,2079,4879,48101.959
12 dic 202388,7189,6479,5281,3181,316.216
11 dic 202384,4992,4084,0088,2288,226.849
08 dic 202377,7281,9876,5278,8578,854.503
07 dic 202377,2177,9276,0077,3777,372.574
06 dic 202376,1678,1275,8077,4777,473.247
05 dic 202378,4279,0676,0077,0877,082.497
04 dic 202375,1579,9474,3478,4078,403.629
01 dic 202378,2978,7874,3675,7375,734.081
30 nov 202378,4278,8677,5678,5278,524.015
29 nov 202380,5780,9478,1079,0379,033.289
28 nov 202380,4180,9479,0679,8579,852.584
*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...