Italia markets closed

Elis SA (ELIS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,28+0,12 (+0,54%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202422,1822,3822,1622,2822,28152.765
09 mag 202422,3222,4422,1422,1622,16102.183
08 mag 202422,4022,7222,2422,3422,34245.433
07 mag 202422,0022,5021,8022,5022,50549.042
06 mag 202421,5221,7821,4621,6821,68109.376
03 mag 202421,1621,8021,1621,5221,52237.104
02 mag 202421,0821,2621,0021,1221,12153.847
30 apr 202421,3021,3021,0421,1221,12249.018
29 apr 202421,4221,7221,3221,3221,32208.472
26 apr 202421,5221,5821,3221,4421,44228.738
25 apr 202421,4021,5821,2421,4421,44288.683
24 apr 202421,5821,8221,4821,4821,48286.233
23 apr 202421,4421,6421,3221,5221,52184.145
22 apr 202421,2021,6221,1421,4621,46392.525
19 apr 202420,9221,1220,8221,0221,02335.384
18 apr 202420,7021,2220,6221,1821,18338.301
17 apr 202420,1220,5220,1220,5020,50193.645
16 apr 202419,8720,2619,8020,1820,18178.272
15 apr 202420,1420,4420,1420,2420,24223.333
12 apr 202420,6420,8219,9920,1420,14234.570
11 apr 202420,7020,7820,3420,4820,48196.977
10 apr 202420,8420,9620,5420,7420,74234.789
09 apr 202421,1621,1620,7020,8020,80183.319
08 apr 202421,0021,3020,9821,2421,24176.346
05 apr 202421,0821,1220,9421,0221,02398.028
04 apr 202421,4621,5620,9821,3021,30312.563
03 apr 202421,2021,5221,2021,5221,52223.674
02 apr 202420,9821,4820,9621,2021,20334.518
28 mar 202420,9421,1620,7821,0621,06399.828
27 mar 202420,4420,7020,4220,6420,64201.211
26 mar 202420,2020,4220,1420,4020,40250.707
25 mar 202419,7820,2219,7020,2220,22306.970
22 mar 202419,7119,8419,6619,8219,82200.933
21 mar 202419,7019,8219,5219,8119,81244.987
20 mar 202419,7219,8319,4919,4919,49461.983
19 mar 202419,7019,9919,6419,9619,96297.920
18 mar 202420,2420,2419,8919,8919,89276.068
15 mar 202420,2620,4020,1820,2820,28949.537
14 mar 202420,4220,4820,2020,2620,26341.672
13 mar 202420,3020,4020,1420,3820,38350.809
12 mar 202420,2620,4419,9820,3420,34299.417
11 mar 202420,1420,2419,9220,1820,18555.177
08 mar 202420,6420,7020,0220,4020,40563.300
07 mar 202420,9821,2820,3420,7220,72471.943
06 mar 202420,8821,0620,8420,9020,90326.494
05 mar 202421,2021,2020,8620,8620,86268.453
04 mar 202421,1021,3021,0821,2621,26197.782
01 mar 202421,1021,1620,9221,1021,10142.235
29 feb 202420,9421,1020,8821,1021,10319.106
28 feb 202421,0621,2020,9620,9620,96231.318
27 feb 202421,1421,2221,0221,1421,14243.379
26 feb 202421,4221,5421,1221,1821,18228.814
23 feb 202421,2621,4621,1021,4421,44180.123
22 feb 202421,4021,4621,1021,2621,26223.419
21 feb 202421,0421,2621,0221,2021,20241.589
20 feb 202420,8420,9020,6020,8620,86158.279
19 feb 202420,5220,8820,4620,8820,88196.468
16 feb 202421,0621,1420,7420,8220,82380.098
15 feb 202421,2221,3820,8620,9820,98258.952
14 feb 202420,6220,8220,6020,7620,76129.030
13 feb 202421,0021,0020,3820,6620,66206.673
12 feb 202420,9621,1420,8421,0021,00198.412
09 feb 202420,6420,9420,5620,9420,94154.531
08 feb 202420,4820,7220,4220,6420,64209.688
07 feb 202420,4220,4620,2620,4420,44239.030
06 feb 202420,1620,4020,0020,4020,40336.579
05 feb 202420,5620,6420,0020,1020,10397.264
02 feb 202420,5020,8020,4220,5420,54276.107
01 feb 202420,3220,6220,3020,3820,38297.253
31 gen 202420,7421,1220,3420,4220,42524.668
30 gen 202420,2420,3620,0820,3620,36285.301
29 gen 202420,4220,4220,0020,2020,20257.712
26 gen 202420,1220,4620,0220,3820,38336.599
25 gen 202420,1020,2419,9720,0820,08237.328
24 gen 202419,8020,2019,7420,2020,20405.538
23 gen 202419,7619,8919,6019,7019,70312.230
22 gen 202419,6519,9319,6519,6619,66339.156
19 gen 202419,6519,7719,5019,5019,50281.608
18 gen 202419,4019,6119,2619,5119,51171.837
17 gen 202419,3119,4019,0919,3819,38170.784
16 gen 202419,5819,6519,4919,5619,56284.740
15 gen 202419,6219,6819,5819,6819,68189.108
12 gen 202419,0519,5319,0519,5119,51337.302
11 gen 202418,7419,1718,7418,9218,92262.017
10 gen 202418,5218,8618,5218,6618,66345.739
09 gen 202418,7618,7618,4718,5918,59177.709
08 gen 202418,5318,7518,4418,7518,75165.439
05 gen 202418,4018,6618,2518,5718,57152.131
04 gen 202418,5318,6018,3818,5518,55138.222
03 gen 202418,6618,7118,0818,2318,23240.929
02 gen 202418,9019,1818,6718,7118,71183.637
29 dic 202318,8219,0518,7918,8918,89119.996
28 dic 202318,9618,9618,7318,7918,79137.762
27 dic 202318,9719,0718,8218,8818,88139.068
22 dic 202318,9619,1518,9618,9918,99115.089
21 dic 202318,8419,0318,8119,0119,01140.342
20 dic 202318,9019,0418,6519,0319,03287.105
19 dic 202318,7218,9018,6518,8418,84272.964
18 dic 202318,6918,8518,6518,7418,74231.186
15 dic 202318,9619,1318,6718,8718,871.033.345
*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...