Italia markets closed

Exor N.V. (EXO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,88-0,24 (-0,36%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202266,4867,1265,7265,8865,88175.116
11 ago 202265,3666,1264,8266,1266,12203.781
10 ago 202264,3465,5463,9065,3665,36187.370
09 ago 202265,5066,0664,4464,4864,48250.040
08 ago 202266,4066,7065,6465,8065,80231.406
05 ago 202266,3666,8865,4065,8265,82131.282
04 ago 202266,9667,8866,3866,5266,52282.333
03 ago 202265,8867,0065,3666,8866,88199.312
02 ago 202265,5266,4264,3466,1466,14281.262
01 ago 202268,4868,5665,8665,8665,86339.257
29 lug 202267,0068,3666,9068,3668,36235.976
28 lug 202264,2466,6264,2466,6266,62223.467
27 lug 202263,5864,2063,1263,7263,7295.099
26 lug 202263,9664,5063,2663,3263,32249.384
25 lug 202263,5064,3662,8264,3264,32103.528
22 lug 202263,9664,1063,1463,8463,84142.021
21 lug 202263,0064,9462,7064,0064,00203.431
20 lug 202265,0065,4663,2463,7663,76153.142
19 lug 202262,0864,6661,7664,6464,64137.017
18 lug 202262,2863,8462,2262,9662,96101.641
15 lug 202260,5062,3460,0462,2862,28117.616
14 lug 202260,8461,8059,5660,3060,30176.259
13 lug 202261,9662,3860,6461,7661,76145.180
12 lug 202261,1062,6260,9062,3062,30143.119
11 lug 202261,4062,5860,9061,6861,6875.503
08 lug 202261,7462,9061,3062,7662,76105.538
07 lug 202260,0261,5860,0261,5261,52169.160
06 lug 202258,9859,6458,1659,5059,50137.732
05 lug 202260,3260,5457,8057,8057,80176.161
04 lug 202260,9861,1059,7860,0260,02129.564
01 lug 202258,8460,9858,6060,3060,30121.451
30 giu 202259,5060,0258,4659,4859,48283.234
29 giu 202261,7261,9860,5260,6660,66184.378
28 giu 202262,6863,6462,6062,7462,74121.517
27 giu 202262,9063,4861,7262,1662,16126.328
24 giu 202260,9462,6260,0262,4262,42175.798
23 giu 202261,0061,4659,8060,5060,50145.364
22 giu 202260,8061,8859,6661,1261,12154.828
21 giu 202262,1462,8461,6262,0062,00136.580
20 giu 202260,1061,5259,7861,5261,52161.407
20 giu 20220.43 Dividendo
17 giu 202260,0862,1060,0661,2860,85475.993
16 giu 202262,1462,3859,9859,9859,56188.145
15 giu 202261,7462,9460,5662,7662,32236.792
14 giu 202261,8862,1059,6660,4059,98188.797
13 giu 202262,0062,5661,1461,1860,75250.860
10 giu 202265,6066,2862,9463,0662,62310.380
09 giu 202267,1067,8666,0266,1465,68203.214
08 giu 202268,3668,5467,4267,6867,21167.561
07 giu 202267,8668,3667,6068,2667,78153.536
06 giu 202267,0068,8067,0068,4868,00152.884
03 giu 202268,9668,9666,7667,1266,65190.947
02 giu 202268,3868,4067,3868,3667,88146.580
01 giu 202269,2469,3067,6667,8267,34149.599
31 mag 202270,0070,0268,2468,7068,22704.535
30 mag 202270,4071,0070,1070,4869,99194.396
27 mag 202269,2870,0868,7470,0069,51264.764
26 mag 202267,3269,1066,9869,1068,62271.720
25 mag 202267,3867,5665,4067,3066,83385.025
24 mag 202265,4066,9465,3066,5866,11361.387
23 mag 202268,0068,0065,3466,5866,11342.126
20 mag 202266,1668,1865,8466,6266,15591.928
19 mag 202264,5065,5463,7465,5465,08279.388
18 mag 202266,3066,5265,4265,6465,18228.628
17 mag 202265,8666,5065,3866,2265,76201.910
16 mag 202265,0065,3064,4465,0264,56101.245
13 mag 202264,1065,4063,6865,4064,94143.522
12 mag 202262,2863,9062,0863,3862,94225.807
11 mag 202262,7064,2062,1264,2063,75346.264
10 mag 202262,5463,3261,8661,8661,43225.805
09 mag 202263,3464,3661,6861,6861,25250.665
06 mag 202264,4464,8662,8063,9063,45256.660
05 mag 202266,3266,8264,3064,3063,85213.677
04 mag 202266,7666,7665,0065,0064,54176.831
03 mag 202266,0466,7065,5466,4465,97210.850
02 mag 202266,1466,4262,9065,2064,74297.500
29 apr 202267,5268,2066,2866,8066,33248.734
28 apr 202266,5267,8464,9666,4065,93499.981
27 apr 202265,0666,2664,1265,8865,42295.771
26 apr 202268,0068,0065,2265,2264,76227.367
25 apr 202267,2067,6266,4466,9066,43208.871
22 apr 202269,1669,9468,4868,6468,16248.349
21 apr 202270,1671,1069,6070,7870,28185.874
20 apr 202269,1670,4468,9670,1669,67173.578
19 apr 202268,9869,3668,1868,9468,46184.860
14 apr 202268,6669,4268,3269,2868,79250.957
13 apr 202267,5068,4667,1868,2067,72168.079
12 apr 202266,7668,3666,6667,6667,19224.712
11 apr 202267,0067,8466,5867,6467,17157.303
08 apr 202266,9868,1466,8667,5867,11159.504
07 apr 202266,5867,7865,8865,8865,42218.222
06 apr 202268,4468,7865,8666,2665,80318.584
05 apr 202270,1470,8268,3468,4667,98314.874
04 apr 202270,2270,8869,0270,2069,71166.210
01 apr 202269,6870,4069,1669,9269,43179.924
31 mar 202271,5071,5869,5069,5069,01245.467
30 mar 202271,0871,4469,8071,2070,70207.830
29 mar 202270,2072,7669,9671,7471,24437.302
28 mar 202268,7069,6868,2068,8068,32182.513
25 mar 202268,2068,8867,5468,3267,84233.738
*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...