Italia markets closed

Prysmian SpA (AEU.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,10-0,18 (-0,35%)
Alla chiusura: 09:50PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202451,3051,4250,7851,1051,10-
29 apr 202451,8051,8051,1651,2851,28-
26 apr 202450,0451,6050,0451,4051,40-
25 apr 202450,7850,7849,0949,6749,67-
24 apr 202450,5051,0049,9850,9450,94-
23 apr 202449,9250,3249,6450,3250,32-
22 apr 202449,7050,0649,4949,9549,9550
22 apr 20240.7 Dividendo
19 apr 202449,9550,7449,8050,3449,64-
18 apr 202449,3150,2048,8650,1449,44-
17 apr 202449,2249,7948,7248,8748,19-
16 apr 202450,2850,2849,4449,6348,94-
15 apr 202447,8052,1247,8050,6249,9244
12 apr 202448,8048,9148,3048,3847,71-
11 apr 202448,4448,7747,8948,6647,98-
10 apr 202448,5848,5847,9348,4247,75-
09 apr 202448,9649,2348,2048,4447,77-
08 apr 202448,1949,1448,1949,0348,35-
05 apr 202447,8148,3247,5648,2647,59-
04 apr 202447,9748,3047,8947,8947,22-
03 apr 202447,8148,0447,4347,9847,31-
02 apr 202448,5148,5147,5448,0647,3911
28 mar 202449,3249,3248,0348,4147,74-
27 mar 202449,9349,9348,6049,2948,60-
26 mar 202450,1450,1449,5749,8849,19-
25 mar 202449,8050,1649,4049,6248,93-
22 mar 202449,1149,9148,9849,4248,73-
21 mar 202450,6050,6048,7549,1248,44200
20 mar 202449,7750,0048,6449,9149,22-
19 mar 202448,4249,5647,8549,5548,86-
18 mar 202447,5448,3347,5447,9247,25-
15 mar 202448,2648,2647,4047,6246,96-
14 mar 202447,5848,2847,5748,2647,59-
13 mar 202447,1147,5746,7747,5746,91-
12 mar 202446,1047,0346,1047,0346,38-
11 mar 202446,8946,8945,8945,9745,33-
08 mar 202447,3947,3946,6946,9846,33-
07 mar 202447,0347,3346,7547,2946,63-
06 mar 202446,6547,2446,2647,1646,50-
05 mar 202446,1846,5645,9246,4945,84-
04 mar 202446,7846,7846,1846,2745,6380
01 mar 202446,4646,4645,5046,4245,77-
29 feb 202444,7046,7144,7046,3345,69-
28 feb 202444,5645,1443,9445,0844,45-
27 feb 202444,7244,7243,7844,5243,90-
26 feb 202445,3845,3844,3744,6544,03-
23 feb 202445,0245,5544,6245,5444,91-
22 feb 202444,5545,1444,3145,1444,51-
21 feb 202443,6844,4443,6844,1043,49-
20 feb 202444,1144,1143,2943,7443,13-
19 feb 202444,0644,4043,1044,0543,44-
16 feb 202443,3744,0043,0643,7243,11-
15 feb 202441,5043,6741,5043,1342,53-
14 feb 202441,1041,2840,7741,1740,60-
13 feb 202441,7441,7640,9441,0140,44-
12 feb 202442,4042,4341,8041,8541,27-
09 feb 202442,1042,2141,8342,1741,58-
08 feb 202443,1543,1541,7542,1041,511.500
07 feb 202442,0642,0941,5041,7741,19-
06 feb 202441,2842,0341,1542,0341,45-
05 feb 202441,5341,5340,8041,1840,61-
02 feb 202441,5141,7441,2241,4340,85-
01 feb 202440,8941,4740,6341,4740,89-
31 gen 202440,9041,3940,8841,3940,81-
30 gen 202440,4640,9440,4040,9340,36-
29 gen 202441,2941,2939,9940,5740,0125
26 gen 202440,5841,2040,3541,0340,46-
25 gen 202440,8440,8940,2140,6940,12-
24 gen 202440,5740,9140,5640,7240,15-
23 gen 202440,7440,7440,2240,3139,75-
22 gen 202440,4740,9740,4740,6240,06-
19 gen 202441,0041,0040,0940,3639,80-
18 gen 202440,2640,9840,1840,9840,41-
17 gen 202440,1740,2539,8440,0939,53-
16 gen 202440,6540,9440,3740,5439,98-
15 gen 202441,2541,4240,8240,8440,27-
12 gen 202440,1241,2440,0041,2340,6631
11 gen 202440,7640,7639,8440,0939,53-
10 gen 202440,7740,8640,4540,5339,97-
09 gen 202440,6641,1140,5840,8440,27-
08 gen 202440,7640,7640,4340,7640,19-
05 gen 202440,2340,7740,2340,7340,16-
04 gen 202440,5040,5540,1040,2039,64-
03 gen 202441,6341,6340,2940,4339,87-
02 gen 202441,5241,9041,2041,5740,99-
29 dic 202341,4141,4141,2441,4140,83-
28 dic 202341,3741,4641,1341,4440,86-
27 dic 202340,8841,3840,8841,2540,68-
22 dic 202340,8840,9640,4740,8640,29-
21 dic 202340,4040,9740,1440,9740,40-
20 dic 202340,7240,8640,3840,3839,82-
19 dic 202339,8440,7539,8440,6940,12-
18 dic 202339,4039,8439,4039,8439,29-
15 dic 202339,1639,5439,0739,3538,80-
14 dic 202338,7939,8138,7939,0838,54225
13 dic 202338,8839,4438,3738,8838,34-
12 dic 202338,7739,1038,6838,9638,42-
11 dic 202338,8238,8338,4338,7538,21-
08 dic 202337,5238,6237,4838,6138,07-
07 dic 202337,2537,6337,1337,5537,03-
*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...