Italia Markets close in 1 hr 26 mins

iliad S.A. (ILD.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
163,80-5,20 (-3,08%)
Al 3:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 2020167,15169,00162,75163,80163,8066.612
18 set 2020------
17 set 2020167,50169,70167,15168,55168,5549.350
16 set 2020169,00169,35167,30168,70168,7065.583
15 set 2020166,80169,65165,25169,00169,0096.883
14 set 2020165,50167,20165,40166,20166,2050.747
11 set 2020172,00172,95164,70164,70164,70111.126
10 set 2020172,00172,00168,35169,80169,8080.291
09 set 2020167,30172,30166,50171,30171,3091.152
08 set 2020171,45172,25166,10166,20166,2062.303
07 set 2020170,00172,40168,10170,65170,6571.069
04 set 2020174,20175,80168,65169,35169,3591.542
03 set 2020184,00184,00169,85173,95173,95173.230
02 set 2020178,90181,20177,50178,05178,0564.463
01 set 2020180,30183,15177,70178,00178,0063.440
31 ago 2020177,65183,10177,50179,00179,00107.800
28 ago 2020176,90177,65174,45176,75176,7573.455
27 ago 2020175,00178,45174,05176,95176,9587.341
26 ago 2020170,65174,35170,15174,35174,3541.120
25 ago 2020169,55173,30169,40171,50171,5055.409
24 ago 2020166,10171,80166,10170,05170,0552.851
21 ago 2020167,40168,50165,30167,00167,0057.906
20 ago 2020168,70169,70167,50167,70167,7049.395
19 ago 2020166,05170,00165,80169,10169,1043.833
18 ago 2020166,30168,65165,45166,50166,5051.696
17 ago 2020167,85168,60166,65167,05167,0529.217
14 ago 2020169,60170,10167,00168,35168,3530.042
13 ago 2020171,35172,40169,40170,35170,3538.029
12 ago 2020165,20172,05165,20171,50171,5068.148
11 ago 2020167,45167,90165,10165,10165,1044.378
10 ago 2020168,20168,55164,85166,35166,3539.830
07 ago 2020165,30168,70165,10168,20168,2048.101
06 ago 2020168,00168,90165,20165,55165,5538.221
05 ago 2020168,60169,90167,30167,80167,8052.602
04 ago 2020170,00171,10167,45168,30168,3067.159
03 ago 2020166,10169,90166,10169,65169,6564.534
31 lug 2020168,30170,70166,40166,40166,4070.459
30 lug 2020172,95173,70165,85167,15167,1575.947
29 lug 2020169,20173,75168,40172,95172,95102.617
28 lug 2020172,00173,20167,65170,20170,2069.407
27 lug 2020173,15173,70170,70171,55171,5560.467
27 lug 20202.6 Dividendo
24 lug 2020177,40177,70175,30176,40173,8057.628
23 lug 2020181,00182,60177,15179,80177,1560.825
22 lug 2020179,35180,90177,15179,85177,2096.255
21 lug 2020179,45180,50176,10178,85176,2184.345
20 lug 2020------
17 lug 2020179,20179,75176,90178,35175,7253.576
16 lug 2020176,20179,55175,95179,55176,9057.132
15 lug 2020178,05178,65174,50177,40174,7969.197
14 lug 2020174,45180,10173,00177,75175,1355.472
13 lug 2020175,25176,20173,05176,20173,6082.804
10 lug 2020178,15178,90174,80175,95173,3669.925
09 lug 2020178,00180,55177,00178,15175,5273.369
08 lug 2020178,65180,90176,05176,90174,2974.846
07 lug 2020181,20183,00178,95180,10177,4580.256
06 lug 2020180,00181,65178,45181,50178,8265.807
03 lug 2020177,00180,15177,00178,65176,0255.029
02 lug 2020177,15178,20175,50177,30174,6978.224
01 lug 2020172,80177,15171,10176,30173,70126.115
30 giu 2020173,00174,10170,90173,65171,0974.883
29 giu 2020170,35173,40169,50173,40170,8451.850
26 giu 2020173,80176,00170,20171,00168,4862.518
25 giu 2020169,60172,70168,70172,45169,9173.301
24 giu 2020170,00172,40169,60170,25167,7466.318
24 giu 20202.6 Dividendo
23 giu 2020170,50172,10169,10170,85165,7768.060
22 giu 2020173,65173,65170,00170,00164,9584.195
19 giu 2020167,50173,90167,30173,90168,73253.787
18 giu 2020164,55168,70163,60167,10162,1372.020
17 giu 2020165,45167,30163,15163,60158,74106.116
16 giu 2020160,75166,00160,05166,00161,0693.190
15 giu 2020158,25161,05157,90159,25154,5270.552
12 giu 2020159,60162,80156,60160,70155,9269.890
11 giu 2020162,65164,40159,95161,60156,8090.356
10 giu 2020162,75164,75161,85163,70158,8378.263
09 giu 2020161,35163,95159,75162,65157,8179.461
08 giu 2020159,50162,10158,10161,70156,8986.191
05 giu 2020165,80165,80157,05161,00156,21112.442
04 giu 2020163,00165,25160,90165,00160,09144.513
03 giu 2020165,00165,00159,35163,75158,88151.776
02 giu 2020165,00167,70162,65166,25161,31125.911
01 giu 2020159,40164,10159,20162,45157,6279.363
29 mag 2020156,45161,40155,20158,40153,69234.277
28 mag 2020151,65158,45149,55156,45151,80116.267
27 mag 2020157,75158,90148,45151,10146,61150.542
26 mag 2020155,20159,00154,65157,00152,33100.046
25 mag 2020153,00155,70152,20155,60150,9753.586
22 mag 2020147,00153,35147,00152,50147,9791.019
21 mag 2020143,75150,40143,50148,70144,28114.435
20 mag 2020143,30147,25143,05144,90140,59126.456
19 mag 2020149,20149,70142,90143,95139,67120.342
18 mag 2020146,70149,20145,10148,60144,1880.906
15 mag 2020146,70146,70142,10144,45140,1672.396
14 mag 2020143,00146,05142,60143,70139,4352.923
13 mag 2020147,05147,15142,95142,95138,7068.496
12 mag 2020140,70148,80140,70146,35142,0085.995
11 mag 2020145,00145,00139,15140,65136,4766.010
08 mag 2020146,00146,00142,80143,30139,0413.610
07 mag 2020144,80147,05139,60144,25139,9665.797
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità