POM.PA - Compagnie Plastic Omnium SA

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201926,5026,7126,1026,4926,4977.948
17 set 201927,1227,1726,1426,4826,48258.104
16 set 201927,2027,4826,7327,2727,27284.692
13 set 201926,4327,5226,4327,4127,41209.532
12 set 201926,0526,8026,0226,4626,46333.747
11 set 201925,9826,4925,6826,0526,05329.139
10 set 201925,0025,6024,7025,5225,52362.062
09 set 201923,9024,9923,8024,9924,99269.951
06 set 201923,7924,0723,5023,8723,87178.893
05 set 201922,7024,1222,7023,9923,99331.173
04 set 201921,7022,5721,6422,5722,57279.714
03 set 201921,9021,9421,3421,4121,41196.133
02 set 201922,1522,2621,9122,1122,11121.443
30 ago 201921,4922,2021,3422,0422,04177.285
29 ago 201920,8921,5320,4921,5321,53145.293
28 ago 201920,9421,0120,4120,8720,87141.291
27 ago 201920,8521,2020,5520,9420,94126.046
26 ago 201920,3520,8020,0020,7420,74166.571
23 ago 201921,1021,4020,3720,4420,44220.628
22 ago 201920,7621,3820,6021,0121,01123.202
21 ago 201920,2020,9920,2020,9120,91161.360
20 ago 201920,4020,6020,1320,2020,20143.327
19 ago 201920,0020,4619,9720,3820,3898.112
16 ago 201919,7019,9319,3919,9219,92188.382
15 ago 201920,1520,2019,4119,6419,64213.321
14 ago 201921,2021,2220,0020,0620,06244.565
13 ago 201920,7021,5820,3421,2221,22239.670
12 ago 201921,4321,6320,5220,7920,79171.468
09 ago 201922,0022,1121,3021,3121,31130.577
08 ago 201922,2022,2021,8022,1522,15116.053
07 ago 201921,8022,3721,4921,8721,87185.811
06 ago 201921,8022,2221,6221,6721,67167.437
05 ago 201922,0222,0421,3321,8521,85249.949
02 ago 201922,5622,5621,9222,4022,40254.788
01 ago 201923,6924,0923,0523,3423,34153.995
31 lug 201923,4124,2323,4123,8723,87174.273
30 lug 201924,1324,1323,3523,6023,60160.193
29 lug 201924,1324,1323,4824,0624,06195.303
26 lug 201924,2624,4123,8524,3324,33177.210
25 lug 201925,0225,4523,9024,2724,27308.865
24 lug 201924,1024,9723,9424,9624,96310.261
23 lug 201922,3024,3922,3024,3024,30496.220
22 lug 201922,7023,0721,9522,4422,44375.139
19 lug 201922,5123,8022,1222,7522,75882.404
18 lug 201921,0021,1120,5120,7120,71257.767
17 lug 201921,2021,5621,0021,1221,12233.864
16 lug 201921,0821,2820,6021,2021,20294.300
15 lug 201920,9021,1520,7921,1321,13194.039
12 lug 201920,2621,0119,9820,6920,69186.993
11 lug 201920,9220,9620,2720,3020,30243.115
10 lug 201920,7921,2720,6920,8420,84201.766
09 lug 201921,6221,6220,4620,7920,79438.859
08 lug 201922,0022,4721,5221,7821,78173.859
05 lug 201922,3122,3121,9222,2022,20159.434
04 lug 201922,0622,4922,0622,3422,34151.544
03 lug 201922,3022,5021,9722,0622,06244.844
02 lug 201923,1023,1122,3222,3822,38394.519
01 lug 201923,4123,8722,6922,9022,90359.097
28 giu 201922,9023,2522,5022,9322,93188.876
27 giu 201922,9423,4722,8722,9622,96242.234
26 giu 201921,7922,9021,6322,8422,84224.677
25 giu 201922,6022,6321,6821,8521,85368.919
24 giu 201922,0222,8921,8322,8922,891.155.767
21 giu 201922,6222,8422,0222,0222,02370.219
20 giu 201922,4022,9122,3822,6022,60235.893
19 giu 201921,7022,5421,5522,2922,29430.734
18 giu 201921,0221,5220,7621,4521,45372.790
17 giu 201920,9021,1220,7720,9020,90220.456
14 giu 201921,1921,3120,7720,9220,92332.249
13 giu 201921,8021,8221,1021,4121,41349.167
12 giu 201922,1022,2021,6921,8521,85156.651
11 giu 201921,7322,6921,7322,3022,30202.959
10 giu 201921,2321,7621,2321,6321,6395.942
07 giu 201921,2121,3721,0121,1021,10153.592
06 giu 201921,3021,5920,9021,1721,17191.039
05 giu 201921,4521,6021,1021,3421,34211.806
04 giu 201920,4921,6520,2521,3721,37335.607
03 giu 201920,5620,8020,2120,6320,63185.746
31 mag 201920,5020,9220,0820,6020,60322.759
30 mag 201921,4421,5220,8320,9720,9780.717
29 mag 201921,7021,7020,8721,0621,06215.006
28 mag 201921,6122,2521,6121,8421,84215.797
27 mag 201921,4021,7621,3121,4421,44109.205
24 mag 201921,2321,7421,1521,2521,25148.435
23 mag 201921,7721,8021,0721,1121,11325.552
22 mag 201922,4022,5821,7421,9821,98202.049
21 mag 201922,3222,5822,0322,2322,23217.717
20 mag 201922,5022,5922,0822,2122,21164.695
17 mag 201922,8022,9622,3622,6522,65168.075
16 mag 201923,4923,6022,7322,9622,96166.194
15 mag 201923,1123,4822,3723,4423,44246.933
14 mag 201922,8023,1422,6623,0323,03181.665
13 mag 201923,7623,7622,5622,6522,65265.099
10 mag 201923,9324,5423,5323,7423,74161.603
09 mag 201924,1524,1523,4523,6223,62196.274
08 mag 201924,4124,8524,2324,6424,64169.609
07 mag 201925,5025,5024,3124,5824,58238.617
06 mag 201926,0026,0024,9125,4225,42270.281
03 mag 201926,7426,9026,2626,6326,63114.159
02 mag 201926,2226,7326,0426,6526,65187.207
*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