Italia markets closed

Prysmian SpA (AEU.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,58+0,66 (+1,14%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202458,5858,5858,5858,5858,58-
20 giu 202457,9257,9257,9257,9257,92-
19 giu 202457,8457,8457,8457,8457,84-
18 giu 202456,8856,8856,8856,8856,88-
17 giu 202456,9656,9656,9656,9656,96-
14 giu 202456,9656,9656,9656,9656,96-
13 giu 202457,8457,8457,8457,8457,84-
12 giu 202456,8456,8456,8456,8456,84-
11 giu 202458,0458,0458,0458,0458,04-
10 giu 202458,8858,8858,8858,8858,88-
07 giu 202458,8258,8258,8258,8258,82-
06 giu 202458,9258,9258,9258,9258,92-
05 giu 202459,1259,1258,7258,7258,7212
04 giu 202460,1660,1660,1660,1660,16-
03 giu 202460,8260,8260,8260,8260,82-
31 mag 202459,4459,4459,4459,4459,44-
30 mag 202458,4258,4258,4258,4258,42-
29 mag 202459,4459,4459,4459,4459,44-
28 mag 202460,3060,3060,3060,3060,30-
27 mag 202460,0460,0460,0460,0460,04-
24 mag 202459,6059,6059,6059,6059,60-
23 mag 202457,7857,7857,7857,7857,78-
22 mag 202457,4457,4457,4457,4457,44-
21 mag 202457,5857,7057,5857,7057,70150
20 mag 202456,8656,8656,8656,8656,86-
17 mag 202457,7457,7457,7457,7457,74-
16 mag 202456,5457,0056,5457,0057,00135
15 mag 202456,1456,1456,1456,1456,14-
14 mag 202455,7055,7055,7055,7055,70-
13 mag 202456,1856,1856,1856,1856,18-
10 mag 202454,7054,7054,7054,7054,70-
09 mag 202452,6052,6052,6052,6052,60-
08 mag 202452,6252,6252,6252,6252,62-
07 mag 202452,1452,1452,1452,1452,14-
06 mag 202451,5451,5451,5451,5451,54-
03 mag 202451,3651,3651,3651,3651,36-
02 mag 202450,8450,8450,8450,8450,84-
30 apr 202451,0451,0451,0451,0451,04-
29 apr 202451,9851,9851,9851,9851,9820
26 apr 202449,7849,7849,7849,7849,78-
25 apr 202450,6050,6050,6050,6050,60-
24 apr 202450,3250,3250,3250,3250,32-
23 apr 202449,8249,9049,8249,9049,9010
22 apr 202450,0850,0850,0850,0850,08-
22 apr 20240.7 Dividendo
19 apr 202449,6149,8949,6149,8949,1919
18 apr 202449,1749,1749,1749,1748,48-
17 apr 202449,1949,1949,1949,1948,50-
16 apr 202450,2250,2249,7049,7049,0070
15 apr 202447,6050,9847,6050,4849,7740
12 apr 202448,5648,5648,5648,5647,88-
11 apr 202448,3048,3048,3048,3047,62-
10 apr 202448,4648,4648,4648,4647,78-
09 apr 202448,8448,8448,8448,8448,15-
08 apr 202448,1648,1648,1648,1647,48-
05 apr 202447,7647,7647,7647,7647,09-
04 apr 202447,8547,8547,8547,8547,18-
03 apr 202447,6047,6047,6047,6046,93-
02 apr 202448,3348,3348,3348,3347,65-
28 mar 202449,0449,0449,0449,0448,35-
27 mar 202449,7449,7449,7449,7449,04-
26 mar 202450,0050,0050,0050,0049,30-
25 mar 202449,4149,4149,4149,4148,72-
22 mar 202448,9248,9248,9248,9248,23-
21 mar 202450,3450,3450,3450,3449,63-
20 mar 202449,4249,4249,4249,4248,73-
19 mar 202448,2148,2148,2148,2147,53-
18 mar 202447,4347,4347,4347,4346,76-
15 mar 202447,9847,9847,9847,9847,31-
14 mar 202447,4047,4047,4047,4046,73-
13 mar 202446,9346,9346,9346,9346,27-
12 mar 202445,9545,9545,9545,9545,31-
11 mar 202446,8046,8046,8046,8046,14-
08 mar 202447,1047,1047,1047,1046,44-
07 mar 202446,9046,9046,9046,9046,24-
06 mar 202446,5146,5146,5146,5145,86-
05 mar 202445,9545,9545,9545,9545,31-
04 mar 202446,8146,8146,8146,8146,1540
01 mar 202446,1746,1746,1746,1745,52-
29 feb 202444,4044,4044,4044,4043,78-
28 feb 202444,4245,0444,4245,0444,4120
27 feb 202444,5144,5144,5144,5143,89-
26 feb 202445,2145,2145,2145,2144,58-
23 feb 202444,7844,7844,7844,7844,15-
22 feb 202444,3044,5644,3044,5643,9330
21 feb 202443,4643,4643,4643,4642,85134
20 feb 202443,7143,7143,7143,7143,10-
19 feb 202443,9443,9443,9443,9443,32-
16 feb 202443,1843,1843,1843,1842,57-
15 feb 202441,3542,9141,3542,9142,3150
14 feb 202440,9740,9740,9740,9740,40-
13 feb 202441,5941,5941,5941,5941,01-
12 feb 202442,2042,2042,2042,2041,61-
09 feb 202441,8641,9241,8641,9241,33243
08 feb 202442,2142,2142,2142,2141,62-
07 feb 202441,9441,9441,9441,9441,35-
06 feb 202441,1541,1541,1541,1540,57-
05 feb 202441,4541,4541,4541,4540,87-
02 feb 202441,3541,3541,3541,3540,77-
01 feb 202440,6940,6940,6940,6940,12-
*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...