Italia markets close in 7 hours 4 minutes

PlayWay S.A. (6P5.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,90-1,20 (-1,79%)
In data: 09:25AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202466,2066,2065,9065,9065,90-
09 mag 202465,9067,3065,9067,1067,10-
08 mag 202466,4067,2066,4067,0067,00-
07 mag 202467,5067,9067,2067,3067,30-
06 mag 202466,3068,1066,3068,1068,10-
03 mag 202466,2066,4066,2066,3066,30-
02 mag 202467,5068,1066,2066,2066,206
30 apr 202466,9068,9066,9068,3068,30-
29 apr 202466,8069,4066,8067,7067,7080
26 apr 202466,8068,5066,8068,5068,50300
25 apr 202466,8068,2066,8068,2068,2050
24 apr 202466,8068,5066,8068,5068,50200
23 apr 202466,0067,4066,0067,0067,00-
22 apr 202467,1068,2066,9067,1067,10-
19 apr 202463,6063,6063,6063,6063,60-
18 apr 202462,6064,1062,6064,1064,10-
17 apr 202462,2062,2062,2062,2062,20-
16 apr 202464,8064,8064,4064,4064,40-
15 apr 202466,1067,5066,1067,5067,50-
12 apr 202466,6068,9066,6068,3068,30-
11 apr 202468,8068,9066,6066,6066,60-
10 apr 202466,6070,1066,6070,1070,10-
09 apr 202467,4068,3067,3067,3067,30-
08 apr 202465,9067,4065,9067,4067,40-
05 apr 202465,5066,7065,5066,5066,50-
04 apr 202465,7066,4065,3065,8065,80-
03 apr 202464,3066,1064,3066,1066,10-
02 apr 202464,3066,6064,3065,7065,70-
28 mar 202463,1064,3063,1064,3064,30-
27 mar 202463,2063,9063,2063,6063,60-
26 mar 202463,7064,3063,6064,0064,00-
25 mar 202463,5067,0063,5064,7064,7017
22 mar 202460,2062,8060,2062,6062,60-
21 mar 202459,1060,9059,1060,7060,7060
20 mar 202460,7063,9060,7063,9063,9032
19 mar 202459,4061,6059,4061,2061,20-
18 mar 202459,2060,3059,2059,8059,80-
15 mar 202461,2062,5061,1061,1061,10-
14 mar 202461,3064,5061,2062,0062,00-
13 mar 202460,0061,2059,5061,0061,00-
12 mar 202459,9061,1059,8059,8059,8074
11 mar 202460,7063,0060,7063,0063,00155
08 mar 202461,6063,3061,6063,3063,305
07 mar 202462,4065,6062,1065,6065,6013
06 mar 202462,2063,5062,2062,9062,90-
05 mar 202460,5062,8059,4062,8062,80144
04 mar 202464,2064,8062,6062,8062,80-
01 mar 202468,2068,4063,7064,0064,00150
29 feb 202468,7070,4068,7069,3069,3012
28 feb 202469,9070,7069,6069,6069,60-
27 feb 202469,5071,2069,5070,6070,60-
26 feb 202469,9070,9069,9070,6070,60-
23 feb 202469,7070,4069,7070,4070,40-
22 feb 202469,4071,6069,4071,6071,60-
21 feb 202469,6070,4069,6069,8069,805
20 feb 202469,6074,0069,6070,4070,40250
19 feb 202469,7070,3069,7069,9069,90-
16 feb 202469,8071,0069,8070,5070,50-
15 feb 202470,5071,0070,4070,6070,60-
14 feb 202470,8071,3070,8071,0071,00-
13 feb 202472,3072,3071,4071,6071,60-
12 feb 202472,5072,5072,5072,5072,50-
09 feb 202471,1072,9071,1072,7072,70-
08 feb 202471,1071,9071,1071,8071,8050
07 feb 202471,5072,3071,4072,1072,10-
06 feb 202472,5072,6072,0072,3072,30-
05 feb 202472,0074,3072,0073,4073,40-
02 feb 202470,4072,6070,4072,4072,40-
01 feb 202469,8071,1069,8070,7070,70-
31 gen 202469,7070,5069,7070,1070,10-
30 gen 202468,3068,6068,1068,1068,10-
29 gen 202469,5069,6068,8068,8068,80-
26 gen 202468,4070,2068,4070,2070,20-
25 gen 202469,9070,8069,4069,6069,60-
24 gen 202469,8071,1069,8070,7070,7030
23 gen 202470,9071,5069,9070,8070,80-
22 gen 202471,4072,4071,4071,7071,70-
19 gen 202470,3071,5070,3071,5071,50-
18 gen 202470,3071,3070,1070,1070,10-
17 gen 202471,9071,9070,9070,9070,90-
16 gen 202471,1072,5070,5072,5072,50-
15 gen 202472,5072,5071,3071,3071,30-
12 gen 202473,0074,1072,2074,1074,1028
11 gen 202473,0073,8073,0073,1073,10-
10 gen 202473,0073,0073,0073,0073,00-
09 gen 202473,0073,0073,0073,0073,00-
08 gen 202473,0075,0073,0075,0075,00-
05 gen 202474,4074,4073,0073,0073,00-
04 gen 202474,4074,4074,1074,1074,10-
03 gen 202469,4074,4069,4074,4074,40-
02 gen 202471,5071,7070,6070,7070,70-
29 dic 202373,0073,4072,4072,4072,40-
28 dic 202372,5073,8072,5073,7073,70-
27 dic 202373,5074,5073,3073,5073,50-
22 dic 202375,5080,5075,5079,4079,4029
21 dic 202375,9076,4075,9076,1076,10-
20 dic 202377,2078,7077,2077,6077,60-
19 dic 202377,0079,9077,0078,1078,10-
18 dic 202386,1086,1076,9076,9076,9035
15 dic 202378,9078,9078,9078,9078,90-
*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...