Italia markets close in 56 minutes

Indivior PLC (2IVB.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,900,00 (0,00%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202416,9016,9016,9016,9016,90114
04 giu 202416,9016,9016,9016,9016,90-
03 giu 202417,2017,2017,2017,2017,20-
31 mag 202417,0017,0017,0017,0017,00-
30 mag 202416,8016,8016,8016,8016,80-
29 mag 202416,7016,9016,7016,9016,90114
28 mag 202415,9016,8015,9016,8016,8020
27 mag 202415,8015,8015,8015,8015,80-
24 mag 202415,7015,7015,7015,7015,70-
23 mag 202415,7015,7015,7015,7015,70-
22 mag 202415,6015,6015,6015,6015,60-
21 mag 202415,7015,7015,7015,7015,70-
20 mag 202415,9015,9015,9015,9015,90-
17 mag 202415,8015,8015,8015,8015,80-
16 mag 202416,4016,4016,4016,4016,40-
15 mag 202416,6016,6016,6016,6016,60-
14 mag 202416,8016,8016,8016,8016,80-
13 mag 202416,7016,7016,7016,7016,70-
10 mag 202416,8016,8016,8016,8016,80-
09 mag 202416,7016,7016,7016,7016,70-
08 mag 202416,7016,7016,7016,7016,70-
07 mag 202417,2017,2017,2017,2017,20-
06 mag 202417,1017,1017,1017,1017,10-
03 mag 202416,9016,9016,9016,9016,90-
02 mag 202416,6016,6016,6016,6016,60-
30 apr 202416,7017,0016,7017,0017,0025
29 apr 202416,6016,7016,6016,7016,70741
26 apr 202416,5016,5016,5016,5016,50-
25 apr 202417,8017,8016,8016,8016,80225
24 apr 202417,8017,8017,8017,8017,80-
23 apr 202417,5017,5017,5017,5017,50-
22 apr 202417,8017,8017,8017,8017,80-
19 apr 202417,5017,5017,5017,5017,50225
18 apr 202418,2018,2018,2018,2018,20-
17 apr 202418,1018,1018,1018,1018,10-
16 apr 202418,3018,3018,3018,3018,30-
15 apr 202418,3018,3018,3018,3018,30-
12 apr 202419,3019,3018,0018,0018,00454
11 apr 202419,2019,2019,2019,2019,20-
10 apr 202419,3019,3019,3019,3019,30-
09 apr 202419,6019,6019,2019,2019,2070
08 apr 202419,9019,9019,9019,9019,90-
05 apr 202419,9019,9019,9019,9019,90-
04 apr 202420,0020,0020,0020,0020,00-
03 apr 202419,5019,5019,5019,5019,50-
02 apr 202420,0020,0020,0020,0020,00-
28 mar 202419,9219,9219,9219,9219,92-
27 mar 202419,1619,1619,1619,1619,16-
26 mar 202419,2419,2419,2419,2419,24-
25 mar 202419,0019,1619,0019,1619,16100
22 mar 202419,2419,2419,2419,2419,24-
21 mar 202419,1419,1419,1419,1419,14-
20 mar 202419,2819,2819,1219,1219,127
19 mar 202418,9418,9418,9418,9418,94-
18 mar 202418,8818,8818,8818,8818,8810
15 mar 202419,0419,0419,0419,0419,04-
14 mar 202419,0819,0819,0819,0819,08-
13 mar 202419,6219,6219,6219,6219,62-
12 mar 202419,4619,4619,4619,4619,46-
11 mar 202419,5019,5019,5019,5019,50-
08 mar 202420,3520,3520,3520,3520,35-
07 mar 202420,0520,0520,0520,0520,05-
06 mar 202419,9419,9419,9419,9419,94-
05 mar 202420,1020,1020,1020,1020,10-
04 mar 202420,7020,7020,3020,3020,3020
01 mar 202420,1520,1520,1520,1520,15-
29 feb 202420,2520,2520,2520,2520,25-
28 feb 202420,2020,2020,2020,2020,20-
27 feb 202419,8019,9819,8019,9819,9810
26 feb 202419,5419,6219,5419,6219,62400
23 feb 202419,8419,8419,1619,1619,16100
22 feb 202415,9218,9015,9218,6018,60590
21 feb 202415,5015,5015,5015,5015,50-
20 feb 202415,7215,8015,7215,8015,80190
19 feb 202416,4816,4816,4816,4816,48-
16 feb 202416,8616,8616,8616,8616,86-
15 feb 202416,7616,7616,7616,7616,76-
14 feb 202416,3816,3816,3816,3816,38-
13 feb 202416,2616,2616,2616,2616,26-
12 feb 202416,4016,4016,4016,4016,4028
09 feb 202416,0616,4216,0616,4216,4239
08 feb 202416,1016,1016,1016,1016,10-
07 feb 202416,1416,1416,1416,1416,14-
06 feb 202415,9616,2015,9616,2016,2060
05 feb 202416,1216,1216,1216,1216,12-
02 feb 202416,0416,0416,0416,0416,04-
01 feb 202416,1816,1816,1816,1816,18-
31 gen 202415,9415,9415,9415,9415,94-
30 gen 202415,9415,9415,9415,9415,94-
29 gen 202416,1016,3216,1016,3216,32430
26 gen 202416,4616,4616,4616,4616,46-
25 gen 202416,3216,3216,3216,3216,32-
24 gen 202415,8816,4015,8816,4016,40300
23 gen 202415,0015,0015,0015,0015,00-
22 gen 202414,5215,0214,5214,8214,821.034
19 gen 202414,1414,1414,1414,1414,14-
18 gen 202414,3214,3214,3214,3214,32-
17 gen 202414,1614,1614,1614,1614,16-
16 gen 202413,9413,9413,9413,9413,94-
15 gen 202414,4014,4014,1814,1814,1826
*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...