Italia markets close in 2 hours 25 minutes

JOST Werke SE (0RTR.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,75-0,25 (-0,54%)
In data: 04:29PM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,0045,7545,7545,7545,751.560
09 mag 202446,0545,6045,6045,2845,2868
09 mag 20241.4 Dividendo
08 mag 202445,4746,0345,3045,4744,074.180
07 mag 202445,3845,7545,3045,3843,9834
03 mag 202445,3345,5544,6045,2843,88284
02 mag 202445,3845,8044,7544,8543,4758
01 mag 202445,2245,2245,2245,2243,83-
30 apr 202445,7845,7045,1545,2243,83892
29 apr 202445,5345,7545,5545,7244,3214
26 apr 202445,3345,5845,4545,8844,46149
25 apr 202445,3345,5045,3545,5344,12104
24 apr 202445,6345,4945,1244,8543,472.186
23 apr 202445,4245,9545,3045,1743,78447
22 apr 202444,6045,4544,3044,9543,57476
19 apr 202444,6044,5044,0044,4043,031.031
18 apr 202445,1744,9043,6544,7043,32522
17 apr 202445,7845,5045,0045,5344,12480
16 apr 202446,3546,0045,3545,6744,27533
15 apr 202447,7847,3546,7046,5045,07330
12 apr 202447,8848,8547,7047,8346,35243
11 apr 202447,8848,0047,8048,0046,52516
10 apr 202447,9247,8047,7547,7246,263.725
09 apr 202448,5048,4546,0547,8346,35464
08 apr 202447,6748,8547,9048,9047,391.617
05 apr 202446,9047,2447,2047,2245,77143
04 apr 202447,5347,5047,0547,5346,06340
03 apr 202446,7548,1047,7547,8846,403.877
02 apr 202447,7247,8047,0047,0345,583.836
28 mar 202447,7847,9045,3047,3345,872.260
27 mar 202447,5347,9046,9547,2845,821.227
26 mar 202447,4247,6045,0047,3345,871.309
25 mar 202447,3348,2047,4048,0546,57428
22 mar 202447,6347,1546,9546,9045,4621
21 mar 202448,1547,8247,8047,4245,96144
20 mar 202449,0049,0049,0049,0047,49-
19 mar 202448,2049,1048,3049,0047,4924
18 mar 202448,1548,1548,0048,0046,5276
15 mar 202448,3548,3047,9548,3546,8630.926
14 mar 202448,2548,6048,2548,6547,154.549
13 mar 202448,1548,5548,4548,4046,91275
12 mar 202447,1747,7547,6947,3845,92181
11 mar 202448,3547,6047,1547,3845,92132
08 mar 202448,9249,6548,2048,9047,39285
07 mar 202448,7048,9048,9048,9047,392
06 mar 202448,6048,7048,2448,1546,67958
05 mar 202448,9048,3648,3648,6047,107
04 mar 202449,1749,0048,8048,8347,321.605
01 mar 202448,2049,3048,7049,0847,56250
29 feb 202448,3548,3548,0048,2046,722.244
28 feb 202448,2048,4548,1047,8346,352.057
27 feb 202447,8348,6547,9548,1046,621.144
26 feb 202447,1348,2047,5048,0046,521.090
23 feb 202447,5847,3547,1047,2845,82677
22 feb 202447,4747,4847,0547,3345,87653
21 feb 202446,8047,1046,5546,6045,173.111
20 feb 202446,9046,5046,4046,4545,0274
19 feb 202445,9246,3545,2545,4244,03350
16 feb 202445,5346,0045,0045,8344,41410
15 feb 202445,2245,5045,2545,4244,03390
14 feb 202444,8545,2545,0545,1343,74244
13 feb 202445,2845,2044,7044,7043,32679
12 feb 202444,9045,5045,2045,5344,12194
09 feb 202445,2245,0544,7045,2843,8854
08 feb 202444,7045,5044,8045,0343,64510
07 feb 202444,1044,4944,2544,3042,94627
06 feb 202443,0344,1543,3544,0042,65521
05 feb 202443,1743,8043,0543,0341,70116
02 feb 202444,2044,3542,8542,8541,53349
01 feb 202444,8544,5243,8044,1042,74352
31 gen 202444,9545,0444,7545,0343,64610
30 gen 202444,6044,8544,6544,6043,231.121
29 gen 202444,6044,4544,1544,0542,69558
26 gen 202443,9244,5744,0144,4043,03342
25 gen 202443,8844,0043,8044,0542,69262
24 gen 202444,4044,1043,7744,2542,89139
23 gen 202443,2844,2544,2543,7842,43111
22 gen 202442,0543,2942,3543,5342,19753
19 gen 202442,0542,2541,7042,1540,85228
18 gen 202441,7842,2041,8541,8840,59390
17 gen 202441,7241,9541,4541,6340,34163
16 gen 202442,2042,1441,9042,0540,76197
15 gen 202441,8542,2041,8542,1040,801.629
12 gen 202441,5842,2541,9542,0040,7125.684
11 gen 202442,3042,3041,6042,0540,763.042
10 gen 202442,2542,2541,6541,6740,396.466
09 gen 202442,4542,2542,1042,0540,76213
08 gen 202442,2542,4542,2742,2040,90172
05 gen 202442,2542,5541,6842,3541,05962
04 gen 202442,2542,3041,6042,2040,90159
03 gen 202444,0043,2042,1542,3541,051.052
02 gen 202444,0044,6043,6043,8842,522.551
29 dic 202343,9244,4544,0744,1542,79178
28 dic 202344,0544,0043,4544,2542,89537
27 dic 202344,0544,5044,0544,2542,89556
22 dic 202344,3544,7544,1044,4043,031.615
21 dic 202344,3544,5044,0544,6043,23583
20 dic 202343,6744,2043,5643,6742,33532
19 dic 202343,0843,4542,7543,2841,94639
18 dic 202343,1343,1042,8543,1741,85755
*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...