Italia markets close in 2 hours 22 minutes

Indivior PLC (2IVB.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,60+0,10 (+0,65%)
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202415,6015,6015,5015,6015,6017
22 mag 202415,5015,5015,3015,5015,50-
21 mag 202415,6015,6015,4015,4015,40-
20 mag 202415,7015,7015,6015,6015,60-
17 mag 202415,7015,9015,7015,7015,70-
16 mag 202416,3016,3015,6015,6015,60-
15 mag 202416,5016,5016,2016,2016,20-
14 mag 202416,7016,7016,4016,4016,40-
13 mag 202416,6016,7016,2016,7016,70-
10 mag 202416,7016,7016,5016,7016,70-
09 mag 202416,6016,7016,6016,6016,60-
08 mag 202416,6016,6016,3016,6016,60-
07 mag 202417,1017,1016,6016,6016,60-
06 mag 202416,9017,1016,9017,1017,10-
03 mag 202416,8017,1016,8016,9016,90-
02 mag 202416,5016,8016,5016,7016,70-
30 apr 202416,6017,0016,6016,9016,90-
29 apr 202416,5016,7016,1016,6016,60-
26 apr 202416,4016,4016,0016,4016,40-
25 apr 202417,7017,7016,0016,2016,20-
24 apr 202417,7017,7017,4017,6017,60-
23 apr 202417,4017,5017,3017,5017,50-
22 apr 202417,7017,7017,2017,4017,40-
19 apr 202417,5017,5017,4017,5017,50-
18 apr 202418,0018,0017,5017,6017,60-
17 apr 202418,0018,0017,9017,9017,90-
16 apr 202418,1018,1017,9018,0018,00-
15 apr 202418,2018,4018,0018,2018,20-
12 apr 202419,2019,2018,1018,1018,10-
11 apr 202419,0019,0018,9019,0019,00-
10 apr 202419,2019,2019,0019,0019,00-
09 apr 202419,5019,5019,0019,1019,10-
08 apr 202419,8019,8019,5019,5019,50-
05 apr 202419,8019,8019,6019,8019,80-
04 apr 202419,9020,0019,9020,0020,00-
03 apr 202419,4020,0019,1019,9019,90-
02 apr 202419,9019,9019,3019,3019,30-
28 mar 202419,8220,0019,8219,9819,98-
27 mar 202419,1219,7619,1219,7619,76-
26 mar 202419,1619,2018,9819,1619,16-
25 mar 202418,9419,1618,9419,1619,16-
22 mar 202419,1619,1818,9419,0619,06-
21 mar 202419,1019,2818,9219,2619,26-
20 mar 202419,3419,3418,9218,9218,92-
19 mar 202418,9019,3018,7619,3019,30-
18 mar 202418,8218,9218,8218,8818,88-
15 mar 202419,0019,3018,7418,7418,74-
14 mar 202419,0019,0418,8418,9418,94-
13 mar 202419,6019,6019,0219,0219,02-
12 mar 202419,3819,7219,3819,6419,64-
11 mar 202419,4819,4819,2219,3419,34-
08 mar 202420,2520,2519,5219,5219,52-
07 mar 202419,9820,2019,7820,2020,20-
06 mar 202419,9020,0519,6220,0020,00-
05 mar 202420,1520,3019,8819,9419,94-
04 mar 202420,6020,6019,8820,1520,15-
01 mar 202420,0520,5519,7020,5520,55-
29 feb 202420,1520,4020,0020,0020,00-
28 feb 202420,1020,1020,0020,0520,05-
27 feb 202419,7620,0519,5820,0520,05-
26 feb 202419,5020,0519,5019,7619,76-
23 feb 202419,7619,7818,8419,7619,76-
22 feb 202415,8619,7015,8619,7019,70-
21 feb 202415,4415,7215,2215,7215,72-
20 feb 202415,6615,6615,4215,4215,42-
19 feb 202416,4216,4215,6815,6815,68-
16 feb 202416,8216,8216,4216,4216,42-
15 feb 202416,6816,7616,5616,7616,76-
14 feb 202416,2816,6216,2816,6016,60-
13 feb 202416,2216,5616,2216,3216,32-
12 feb 202416,3416,4616,2416,2416,24-
09 feb 202416,0016,3616,0016,3016,30-
08 feb 202416,0616,0815,9216,0016,00-
07 feb 202416,0816,2616,0416,0416,04-
06 feb 202415,9416,1815,8416,0816,08-
05 feb 202416,0816,1815,8215,8215,82-
02 feb 202416,0216,4016,0216,0616,06-
01 feb 202416,1416,2615,9015,9015,90-
31 gen 202415,9216,2415,9216,1816,18-
30 gen 202415,9216,1215,8415,8415,84-
29 gen 202416,1016,1015,8415,8415,84-
26 gen 202416,4416,4416,0616,0616,06-
25 gen 202416,3016,4016,3016,3616,36-
24 gen 202415,8616,2615,7416,2616,26-
23 gen 202415,0015,7815,0015,7815,78-
22 gen 202414,5014,8814,5014,8814,88-
19 gen 202414,1214,2814,1214,2814,28-
18 gen 202414,3214,3214,0414,0414,04-
17 gen 202414,1014,3614,1014,2814,28-
16 gen 202413,8814,2213,8814,2214,22-
15 gen 202414,3414,3414,0614,0614,06-
12 gen 202414,1814,2814,0814,2414,24-
11 gen 202414,0414,3414,0414,1414,14-
10 gen 202413,9213,9213,8013,9213,92-
09 gen 202413,9614,0213,9213,9613,96-
08 gen 202413,7613,9013,5813,9013,90-
05 gen 202413,7813,9213,6813,7613,76-
04 gen 202413,8813,9013,8413,8413,84-
03 gen 202413,8413,9013,7613,8413,84-
02 gen 202413,7013,9013,6813,8613,86-
*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...