Italia markets close in 4 hours 46 minutes

Polski Koncern Naftowy ORLEN SA (PKY1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,59+0,08 (+0,52%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202415,5915,5915,5915,5915,5980
28 giu 202415,5115,5115,5115,5115,51-
27 giu 202415,7215,7215,4915,4915,4980
26 giu 202415,8515,8515,8515,8515,85-
25 giu 202415,5315,9315,5315,9315,9385
24 giu 202415,3215,3215,3215,3215,32-
21 giu 202415,0415,3215,0415,3215,3295
20 giu 202415,0215,0215,0215,0215,02-
19 giu 202414,9914,9914,9914,9914,99-
18 giu 202414,6615,0614,6615,0015,0080
17 giu 202414,4614,4614,3514,3614,361.825
14 giu 202414,4614,4614,4614,4614,4625
13 giu 202414,5714,5714,5714,5714,57-
12 giu 202414,5414,6714,5414,6714,67231
11 giu 202414,7414,7414,5414,5414,5450
10 giu 202414,7414,7414,7414,7414,74-
07 giu 202414,7414,7414,7414,7414,74-
06 giu 202414,7414,7414,7414,7414,74-
05 giu 202414,7414,7414,7414,7414,74-
04 giu 202414,8314,8314,8314,8314,83-
03 giu 202415,0515,0514,7314,7314,73740
31 mag 202414,6915,2714,6915,2715,2780
30 mag 202414,9214,9214,6914,6914,6970
29 mag 202415,4215,4214,9314,9314,93575
28 mag 202415,5015,5015,4215,4215,42300
27 mag 202415,5015,5015,5015,5015,50-
24 mag 202415,6315,6315,6315,6315,63-
23 mag 202416,9216,9215,6215,6215,62284
22 mag 202417,0017,0016,9116,9216,921.150
21 mag 202417,1617,1616,9117,0017,00700
20 mag 202416,3917,2016,3917,2017,201.120
17 mag 202416,3216,4616,2916,2916,29225
16 mag 202416,3216,3216,3216,3216,32-
15 mag 202416,3216,3216,3216,3216,32-
14 mag 202415,8016,3215,8016,3216,3212
13 mag 202415,7215,7215,7215,7215,72-
10 mag 202415,6115,6115,6115,6115,61-
09 mag 202415,6115,6115,6115,6115,611
08 mag 202415,6115,6115,6115,6115,61-
07 mag 202415,6115,6115,6115,6115,61-
06 mag 202415,4615,6115,4615,6115,6165
03 mag 202415,4615,4615,4615,4615,46-
02 mag 202415,5715,5715,5715,5715,57-
30 apr 202415,6215,6615,4415,5715,57235
29 apr 202415,5815,5815,5815,5815,58-
26 apr 202415,5815,5815,5815,5815,58-
25 apr 202415,5815,5815,5815,5815,58-
24 apr 202415,5815,5815,5815,5815,58-
23 apr 202415,7215,9415,5815,5815,58110
22 apr 202415,5615,5615,5615,5615,56-
19 apr 202415,5415,5415,5415,5415,54-
18 apr 202415,4115,5415,4115,5415,54100
17 apr 202415,2515,2515,2515,2515,25-
16 apr 202415,9615,9615,9615,9615,96-
15 apr 202415,9615,9615,9615,9615,96-
12 apr 202416,1816,1815,9715,9715,9720
11 apr 202416,1916,1916,1916,1916,19-
10 apr 202416,2416,2416,0916,1016,10312
09 apr 202416,1916,5016,1916,5016,501.150
08 apr 202415,7116,1915,7116,1916,191.135
05 apr 202415,7115,7115,7115,7115,71-
04 apr 202415,5415,7115,5415,7115,7135
03 apr 202415,5115,5415,5115,5415,541.285
02 apr 202414,9915,6514,9915,5115,511.177
28 mar 202414,8114,8114,8114,8114,81-
27 mar 202414,8114,8114,8114,8114,81-
26 mar 202414,4214,4214,4214,4214,42-
25 mar 202414,4214,4214,4214,4214,42-
22 mar 202414,7214,7214,4214,4214,4253
21 mar 202414,6314,7314,6314,7314,7350
20 mar 202414,6914,6914,6914,6914,69-
19 mar 202414,6914,6914,6914,6914,69-
18 mar 202414,6914,6914,6914,6914,69-
15 mar 202414,6714,6714,6714,6714,67-
14 mar 202414,4914,6614,4914,6614,668
13 mar 202414,4914,4914,4914,4914,49-
12 mar 202414,4914,4914,4914,4914,49-
11 mar 202414,4914,4914,4914,4914,49-
08 mar 202414,4914,4914,4914,4914,49-
07 mar 202414,4914,4914,4914,4914,49-
06 mar 202414,3814,3814,3814,3814,38-
05 mar 202414,3814,3814,3814,3814,38-
04 mar 202414,7514,7514,5514,5514,55100
01 mar 202414,2114,7514,2114,7514,7520
29 feb 202414,9714,9714,2014,2114,211.301
28 feb 202415,3515,3514,9714,9714,971.400
27 feb 202415,3515,3515,3515,3515,35-
26 feb 202415,4415,4415,3515,3515,3550
23 feb 202415,4415,4415,4415,4415,44500
22 feb 202415,5215,5215,4415,4415,44100
21 feb 202415,8615,8615,5215,5215,52115
20 feb 202415,4415,8615,4415,8615,8670
19 feb 202415,7715,7815,4315,4315,43178
16 feb 202415,4015,7715,4015,7715,7750
15 feb 202415,3015,5415,3015,5415,543.232
14 feb 202415,1015,3015,0515,3015,301.390
13 feb 202415,4015,4015,1015,1015,10225
12 feb 202415,0915,3715,0915,3715,37837
09 feb 202415,0415,2515,0415,2515,25150
08 feb 202415,0215,0215,0215,0215,02-
*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...