ILD.PA - Iliad SA

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 feb 2020134,85136,40133,05136,25136,25101.816
13 feb 2020136,00136,75134,25134,95134,95156.774
12 feb 2020136,25138,25134,70137,30137,30197.525
11 feb 2020138,45138,65134,55135,05135,05218.720
10 feb 2020137,00139,75137,00138,95138,95119.653
07 feb 2020134,00138,70133,90137,70137,70217.608
06 feb 2020134,40135,80131,85134,40134,40276.853
05 feb 2020133,40141,70132,85135,95135,95464.095
04 feb 2020123,25133,85123,25133,50133,50554.250
03 feb 2020118,55121,65117,75121,15121,15219.647
31 gen 2020120,30120,50118,70118,70118,70326.722
30 gen 2020119,15122,95119,15120,15120,15536.317
29 gen 2020116,30119,70116,10119,70119,70984.043
28 gen 2020115,30116,85114,45116,00116,00304.080
27 gen 2020114,20116,45113,20115,35115,35205.406
24 gen 2020119,25119,50114,30115,10115,10312.419
23 gen 2020120,00120,45119,55119,60119,60115.046
22 gen 2020120,60121,30119,95120,35120,35136.525
21 gen 2020121,10122,15120,05121,00121,00133.688
20 gen 2020122,90123,15120,90121,00121,00138.313
17 gen 2020119,95123,25119,70123,00123,00272.613
16 gen 2020120,00123,55118,50120,95120,95407.286
15 gen 2020120,15123,50119,25119,40119,40246.787
14 gen 2020117,50120,05116,80120,05120,05343.735
13 gen 2020118,00118,90118,00118,50118,50212.513
10 gen 2020117,25118,45116,50118,35118,35396.285
09 gen 2020117,90118,60117,35117,35117,35233.920
08 gen 2020117,10117,95116,85117,70117,70335.092
07 gen 2020117,00117,80116,85117,20117,20262.566
06 gen 2020117,30118,20116,70116,80116,80317.581
03 gen 2020116,95117,80116,40117,05117,05224.476
02 gen 2020115,70116,95115,70116,70116,70187.095
31 dic 2019115,55116,00115,55115,55115,5529.317
30 dic 2019115,80116,85115,65115,75115,75100.366
27 dic 2019115,25115,85115,25115,85115,8571.237
25 dic 2019115,40115,40115,40115,40115,40-
24 dic 2019115,35115,75115,35115,40115,4028.808
23 dic 2019115,00115,35114,35115,30115,3098.958
20 dic 2019115,70115,70114,70115,00115,00283.092
19 dic 2019115,50116,10115,05115,45115,45172.879
18 dic 2019115,00115,75114,80115,75115,75135.764
17 dic 2019114,95115,50114,55115,05115,05120.960
16 dic 2019114,60115,80114,60115,00115,00152.913
13 dic 2019115,00115,50114,25114,50114,50169.710
12 dic 2019114,70115,25114,20114,50114,50128.726
11 dic 2019114,55114,85113,90114,40114,40162.832
10 dic 2019114,50114,75114,00114,35114,35204.288
09 dic 2019114,75114,85114,35114,75114,7596.346
06 dic 2019114,70115,05114,35114,75114,75102.405
05 dic 2019114,60115,05114,50114,65114,65154.923
04 dic 2019115,35115,35114,60114,75114,75129.423
03 dic 2019115,25115,90114,50114,95114,95223.716
02 dic 2019115,60116,00115,00115,40115,40201.661
29 nov 2019115,90116,10115,45115,55115,55138.115
28 nov 2019115,20116,00115,05115,90115,90118.607
27 nov 2019115,90116,50114,00115,45115,45188.448
26 nov 2019114,10116,00114,00115,45115,45267.699
25 nov 2019114,80115,55114,05114,05114,05223.013
22 nov 2019115,20115,65114,45114,45114,45186.073
21 nov 2019115,60116,45114,85115,00115,00182.943
20 nov 2019114,80115,90113,80115,90115,90231.197
19 nov 2019114,35115,40114,10114,65114,65165.133
18 nov 2019114,00114,90113,50114,45114,45317.336
15 nov 2019113,70114,15113,05113,20113,20272.500
14 nov 2019113,60114,75113,00113,45113,45291.865
13 nov 2019115,00115,05112,35114,15114,15474.375
12 nov 2019113,85114,50111,15114,25114,251.419.756
11 nov 201994,5895,8693,3095,0695,06238.355
08 nov 201995,7296,1693,9094,8494,84154.079
07 nov 201994,4697,1493,4295,9095,90188.358
06 nov 201994,3096,6293,6294,5294,52404.166
05 nov 201992,0092,4291,0491,7291,72120.702
04 nov 201992,0092,6490,8891,9491,94156.328
01 nov 201992,8093,1490,5091,5491,54139.908
31 ott 201991,0493,0891,0492,8092,80119.740
30 ott 201990,8691,7090,5091,4691,4684.211
29 ott 201993,6893,6890,3290,8290,82185.466
28 ott 201992,1094,2892,1093,5693,56146.663
25 ott 201991,5692,5090,8892,4492,44131.503
24 ott 201991,7092,5090,7891,1891,18142.908
23 ott 201991,8893,8291,4291,7891,78240.795
22 ott 201993,6693,8491,6692,3492,34134.646
21 ott 201991,7094,3491,7093,5093,50191.481
18 ott 201991,1292,5890,4492,0692,06212.725
17 ott 201992,0093,8691,0091,5891,58327.326
16 ott 201986,1288,9084,8888,2688,26221.549
15 ott 201986,4287,0885,4686,5086,50131.802
14 ott 201986,1086,3884,8486,0486,0480.982
11 ott 201986,1087,9085,7486,2486,24170.219
10 ott 201984,8485,6483,8085,2885,28169.228
09 ott 201985,9887,0884,9885,0285,02135.484
08 ott 201985,7286,4484,7685,9285,9291.900
07 ott 201986,2287,4284,8086,0286,02151.398
04 ott 201984,0086,5083,7885,9885,98231.071
03 ott 201983,0084,5082,8884,0884,08149.458
02 ott 201986,2086,5083,2283,3283,32220.656
01 ott 201986,5088,0484,5085,9485,94366.130
30 set 201984,9086,9484,4086,2286,22290.333
27 set 201983,0285,5283,0285,5085,50173.344
26 set 201983,7484,0683,0483,2283,22142.199
*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