Italia markets close in 8 hours 17 minutes

2performant Network S.A. (2P.RO)

BVB - BVB Prezzo differito. Valuta in RON.
Aggiungi a watchlist
2,50000,0000 (0,00%)
In data: 05:45PM EEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RONScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,51002,51002,49002,50002,50004.342
21 giu 20242,51002,54002,51002,54002,54001.346
20 giu 20242,55002,55002,55002,55002,55007.259
19 giu 20242,49002,55002,49002,49002,49001.544
18 giu 20242,55002,56002,49002,49002,490010.444
17 giu 20242,50002,53002,49002,49002,490010.127
14 giu 20242,51002,52002,50002,50002,50004.174
13 giu 20242,53002,53002,51002,51002,51008.268
12 giu 20242,56002,56002,53002,53002,53005.487
11 giu 20242,54002,54002,53002,53002,53002.600
10 giu 20242,54002,58002,53002,58002,58003.765
07 giu 20242,53002,57002,52002,54002,54009.270
06 giu 20242,55002,57002,53002,56002,56005.149
05 giu 20242,56002,57002,54002,55002,550011.857
04 giu 20242,51002,56002,51002,56002,56007.649
03 giu 20242,52002,55002,51002,55002,55002.047
31 mag 20242,56002,56002,52002,52002,52002.580
30 mag 20242,56002,57002,54002,54002,54002.376
29 mag 20242,57002,57002,53002,53002,53005.186
28 mag 20242,59002,59002,56002,57002,57001.838
27 mag 20242,55002,56002,55002,55002,55005.519
24 mag 20242,60002,60002,59002,59002,5900513
23 mag 20242,63002,63002,60002,60002,6000512
22 mag 20242,62002,63002,53002,53002,530020.654
21 mag 20242,60002,63002,59002,61002,61008.375
20 mag 20242,55002,63002,55002,59002,590021.287
17 mag 20242,49002,51002,46002,51002,51004.349
16 mag 20242,49002,50002,44002,49002,49008.509
15 mag 20242,47002,49002,45002,45002,4500709
14 mag 20242,46002,48002,46002,46002,46004.167
13 mag 20242,48002,48002,45002,46002,46002.628
10 mag 20242,45002,48002,45002,48002,48001.775
09 mag 20242,50002,50002,45002,45002,45008.832
08 mag 20242,47002,48002,46002,46002,46001.715
07 mag 20242,52002,52002,45002,45002,450011.998
02 mag 20242,52002,52002,49002,51002,5100991
30 apr 20242,53002,53002,49002,52002,52003.239
29 apr 20242,54002,54002,52002,53002,53001.483
26 apr 20242,50002,54002,50002,52002,52005.481
25 apr 20242,55002,55002,50002,54002,54001.787
24 apr 20242,55002,55002,52002,52002,52002.486
23 apr 20242,52002,55002,51002,52002,52001.996
22 apr 20242,55002,55002,50002,52002,52006.244
19 apr 20242,57002,57002,49002,55002,550018.571
18 apr 20242,53002,58002,44002,48002,480015.631
17 apr 20242,55002,59002,52002,54002,54005.056
16 apr 20242,54002,60002,50002,59002,590023.901
15 apr 20242,60002,60002,55002,55002,550017.476
12 apr 20242,65002,65002,60002,60002,60003.955
11 apr 20242,64002,64002,59002,60002,60008.305
10 apr 20242,61002,66002,61002,65002,65001.703
09 apr 20242,66002,66002,66002,66002,6600872
08 apr 20242,67002,67002,61002,66002,66005.306
05 apr 20242,66002,67002,61002,67002,67008.388
04 apr 20242,62002,67002,62002,66002,66003.218
03 apr 20242,66002,66002,62002,62002,620012.159
02 apr 20242,67002,67002,64002,66002,66004.974
01 apr 20242,69002,69002,60002,67002,670017.038
29 mar 20242,73002,73002,61002,69002,690024.774
28 mar 20242,79002,79002,70002,73002,730024.831
27 mar 20242,80002,80002,77002,78002,78001.476
26 mar 20242,80002,83002,75002,79002,79004.336
25 mar 20242,80002,83002,77002,80002,800021.819
22 mar 20242,80002,80002,77002,78002,78001.637
21 mar 20242,82002,82002,77002,77002,77004.901
20 mar 20242,87002,87002,73002,79002,790022.067
19 mar 20242,72002,89002,72002,86002,860043.495
18 mar 20242,67002,74002,65002,72002,720013.057
15 mar 20242,70002,70002,65002,67002,67009.938
14 mar 20242,70002,75002,70002,70002,700010.184
13 mar 20242,70002,72002,67002,70002,700012.049
12 mar 20242,75002,76002,68002,70002,700020.236
11 mar 20242,74002,75002,62002,73002,730017.111
08 mar 20242,71002,72002,68002,72002,72008.500
07 mar 20242,62002,72002,60002,68002,680036.222
06 mar 20242,67002,68002,61002,62002,620011.771
05 mar 20242,66002,66002,61002,65002,650018.531
04 mar 20242,75002,75002,70002,70002,700010.012
01 mar 20242,75002,75002,69002,75002,75002.674
29 feb 20242,66002,75002,62002,75002,75003.641
28 feb 20242,77002,79002,50002,79002,790073.631
27 feb 20242,78002,78002,74002,77002,77001.940
26 feb 20242,87002,87002,73002,74002,740029.882
23 feb 20242,80002,96002,80002,87002,870026.463
22 feb 20242,61002,86002,61002,75002,7500151.482
21 feb 20242,58002,59002,54002,59002,590010.200
20 feb 20242,53002,59002,52002,59002,590016.964
19 feb 20242,58002,58002,53002,53002,530013.770
16 feb 20242,58002,58002,53002,55002,550013.030
15 feb 20242,54002,58002,54002,54002,540012.599
14 feb 20242,56002,57002,53002,55002,55003.691
13 feb 20242,52002,56002,52002,56002,56001.712
12 feb 20242,54002,54002,54002,54002,5400815
09 feb 20242,54002,55002,51002,55002,55001.206
08 feb 20242,51002,51002,49002,51002,51003.110
07 feb 20242,55002,55002,55002,55002,5500100
06 feb 20242,51002,55002,50002,55002,55002.019
05 feb 20242,51002,55002,50002,50002,500011.784
02 feb 20242,51002,58002,51002,58002,58008.599
01 feb 20242,52002,57002,51002,57002,57003.518
*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...