POM.PA - Compagnie Plastic Omnium SA

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 201921,7922,9021,6322,8422,84224.677
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
02 mag 20190.74 Dividendo
30 apr 201927,5027,5926,7726,9926,25260.695
29 apr 201927,0327,6127,0327,5626,80134.252
26 apr 201926,5227,2526,3927,0126,27187.236
25 apr 201927,5027,5026,2326,5425,81286.597
24 apr 201928,6028,8427,4527,6126,85299.078
23 apr 201928,3029,0828,1628,8228,03251.525
18 apr 201928,6029,3028,3628,9728,18194.904
17 apr 201927,8828,9327,8628,7827,99288.583
16 apr 201927,1527,9927,1227,8027,04181.791
15 apr 201927,0027,3626,9427,2526,50212.031
12 apr 201926,2527,2526,2026,8426,10384.767
11 apr 201926,0026,5925,8326,4025,68194.200
10 apr 201926,2026,2025,5125,9725,26532.076
09 apr 201926,3026,8426,2226,2225,50177.642
08 apr 201926,7027,0926,4326,6925,96233.156
05 apr 201926,3127,2126,1427,1626,42260.036
04 apr 201926,2226,3025,7826,2625,54175.537
03 apr 201925,7026,7025,6926,4925,76274.013
02 apr 201924,9025,5524,6125,4724,77149.021
01 apr 201924,0124,8824,0124,7624,08145.005
29 mar 201923,5024,0323,2223,7323,08195.927
28 mar 201923,9624,1223,3423,3422,70163.734
27 mar 201923,9024,4623,8824,0123,35187.534
26 mar 201923,6023,8423,3023,7123,06120.682
25 mar 201923,5823,6622,9023,5422,89181.295
22 mar 201924,8324,9623,6223,7823,13238.528
21 mar 201924,5725,4524,4924,6723,99251.305
20 mar 201925,4925,4924,3024,4723,80283.606
19 mar 201924,6325,8724,5425,5124,81217.705
18 mar 201924,9425,2124,4724,6323,95162.368
15 mar 201924,5025,1324,4224,9924,30238.550
14 mar 201924,5224,9924,3024,3823,71184.511
13 mar 201924,1324,6824,0024,5723,90183.740
12 mar 201924,0024,3923,8224,0723,41161.702
11 mar 201924,0124,0523,6223,9223,26154.928
08 mar 201924,2024,2523,8524,1023,44133.439
07 mar 201924,9024,9024,2624,5723,90194.069
06 mar 201925,1625,5724,8025,0824,39158.876
05 mar 201925,8526,1125,3125,3924,69202.220
04 mar 201926,1026,2725,8826,0425,33154.399
01 mar 201925,0526,2524,9025,8325,12214.085
28 feb 201924,5224,7624,3024,6824,00149.056
27 feb 201924,7124,8424,3124,6723,99173.890
26 feb 201925,1425,1724,6424,8524,17173.407
25 feb 201925,3025,5424,9025,3524,65167.895
22 feb 201925,2425,9024,9725,2924,60308.555
21 feb 201926,3826,3825,1025,4524,75425.053
20 feb 201925,6526,3625,5926,1425,42248.445
19 feb 201925,1526,0324,9925,4724,77417.760
18 feb 201924,4925,4724,0825,3624,66302.363
15 feb 201923,1524,7122,8324,5623,89389.305
14 feb 201923,8823,9222,4923,2322,59393.328
13 feb 201921,9822,4321,7222,3521,74277.091
12 feb 201921,6022,2821,4121,7221,12319.156
11 feb 201921,4021,5821,0521,3220,74229.718
08 feb 201922,1022,1821,1421,2020,62434.361
07 feb 201923,4023,4022,1222,2721,66213.886
06 feb 201923,8923,9223,4323,6022,95106.617
*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