Italia markets open in 29 minutes

Compagnie Plastic Omnium SA (POM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
17,35+0,28 (+1,64%)
Alla chiusura: 5:35PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202017,0717,4716,8117,3517,35149.226
31 lug 202017,6917,7017,0717,0717,07173.632
30 lug 202018,0018,0217,3217,6617,66217.995
29 lug 202018,4018,4918,0918,0918,09177.635
28 lug 202018,0418,6918,0018,4318,43227.419
27 lug 202018,2018,2017,2618,1118,11301.837
24 lug 202018,7019,0218,1318,3018,30286.598
23 lug 202019,2019,4018,3419,2019,20236.311
22 lug 202019,0519,3918,6819,3219,32256.645
21 lug 202019,1419,2718,9819,2419,24237.364
20 lug 2020------
17 lug 202019,2019,5618,9318,9918,99138.303
16 lug 202019,2019,3318,6819,1519,15122.615
15 lug 202019,0019,6918,9919,2919,29171.351
14 lug 202018,8019,0018,3219,0019,00144.375
13 lug 202018,7019,3418,6419,0819,08165.184
10 lug 202017,9018,3417,6218,3418,34230.935
09 lug 202018,5218,6917,9517,9917,99222.776
08 lug 202018,9019,0618,4618,4618,46133.722
07 lug 202018,8419,3418,6919,0419,04129.417
06 lug 202018,7719,0818,7218,9218,92126.712
03 lug 202018,5118,6518,1518,2918,29114.157
02 lug 202018,1818,6417,9318,5418,54125.217
01 lug 202018,1318,2517,7217,8617,86142.882
30 giu 202018,3418,4717,7418,1318,13157.972
29 giu 202018,0118,3917,8618,2818,28113.108
26 giu 202018,2418,3117,9118,0018,00113.577
25 giu 202018,1018,2917,8118,1218,12163.034
24 giu 202018,5518,8018,1218,1518,15198.347
23 giu 202018,1118,8718,1118,7218,72177.730
22 giu 202017,7218,4317,6518,0118,01197.103
19 giu 202018,5118,5517,7317,9317,931.022.283
18 giu 202018,0018,4217,6418,2718,27336.271
17 giu 202018,8018,8717,9517,9517,95211.742
16 giu 202018,7018,8718,2418,6218,62308.617
15 giu 202017,7718,0917,3717,8817,88268.205
12 giu 202017,3618,5417,3018,1018,10302.024
11 giu 202018,8018,8117,7617,7817,78316.846
10 giu 202019,9020,4019,1819,1819,18191.246
09 giu 202020,4220,8019,6019,9119,91293.808
08 giu 202020,8021,3620,2020,5020,50231.146
05 giu 202020,0421,3819,9920,8820,88383.883
04 giu 202020,4020,4419,3520,0220,02531.662
03 giu 202019,9420,5819,8120,4020,40313.232
02 giu 202019,0219,8218,8819,4019,40180.112
01 giu 202018,7019,0618,5518,7218,72127.613
29 mag 202018,8318,8318,1018,5318,53343.030
28 mag 202020,0020,2018,9019,0219,02191.479
27 mag 202019,1120,5818,8619,6719,67387.962
26 mag 202018,0219,1117,9619,0119,01432.781
25 mag 202017,6517,9317,1717,7217,72123.726
22 mag 202017,3017,7817,0617,3217,32135.803
21 mag 202017,3017,8616,6317,4517,45124.195
20 mag 202017,0217,5016,3717,5017,50233.584
19 mag 202018,1018,3816,9217,2617,26243.742
18 mag 202017,2018,0517,1917,9517,95160.708
15 mag 202016,0016,9915,9316,8616,86193.669
14 mag 202015,9116,0915,2115,8015,80235.128
13 mag 202017,1017,1016,0816,1416,14143.661
12 mag 202017,5717,7917,2017,2017,20180.372
11 mag 202017,8918,1217,4517,6417,64176.522
08 mag 202017,5418,1117,2817,8717,8750.422
07 mag 202017,1617,8017,0617,2817,28101.659
06 mag 202017,2917,5617,0017,1417,14126.294
05 mag 202017,3517,9016,8717,0417,04263.901
04 mag 202016,8016,9015,9016,7416,74170.349
30 apr 202017,5318,2817,2317,3617,36209.539
29 apr 202015,6717,4915,6717,2317,23249.130
29 apr 20200.49 Dividendo
28 apr 202015,9816,1515,5016,0815,59124.448
27 apr 202015,5015,9915,4615,9115,43128.984
24 apr 202015,2715,2714,8515,1214,6677.583
23 apr 202014,7415,2314,5915,1514,69165.152
22 apr 202014,6114,9414,2214,5814,14132.482
21 apr 202015,0015,2014,4914,4914,05190.283
20 apr 202014,5014,9014,3214,6314,18127.648
17 apr 202013,8114,6713,8114,3413,90213.622
16 apr 202013,0513,8813,0513,6513,23271.357
15 apr 202015,4315,4313,0213,0912,69539.592
14 apr 202015,7616,0814,4214,5714,13288.601
09 apr 202015,0015,6614,9915,6015,12297.833
08 apr 202014,0014,9013,8314,8314,38156.874
07 apr 202014,1514,8013,9114,1113,68396.293
06 apr 202013,3013,7813,0713,6813,26419.670
03 apr 202012,7912,9412,4012,9412,55181.827
02 apr 202012,3012,6412,0112,6412,25129.201
01 apr 202012,6012,8512,0312,1911,82166.899
31 mar 202013,0513,2012,4412,8112,42395.480
30 mar 202013,4013,4612,2312,6312,25496.578
27 mar 202014,1014,3513,4013,4012,99245.792
26 mar 202014,8515,5814,0614,6314,18237.305
25 mar 202014,9815,5614,2714,9514,49185.176
24 mar 202013,4714,3413,4014,2713,83240.382
23 mar 202013,2013,6012,5013,0712,68273.931
20 mar 202012,9014,1012,9013,7613,34371.916
19 mar 202013,6113,7312,5512,6012,22503.993
18 mar 202014,0014,5012,9913,8013,38325.552
17 mar 202014,9015,0013,8514,2013,77267.658
16 mar 202014,0514,9012,8514,6214,17490.450
13 mar 202015,1916,7014,4014,7114,26558.076
*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