POM.PA - Compagnie Plastic Omnium SA

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 202022,0222,0221,3521,4421,44183.420
21 feb 202023,9023,9122,7722,8922,89253.779
20 feb 202023,7924,2322,7823,9623,96337.135
19 feb 202023,7523,9021,3823,6223,62565.876
18 feb 202023,6723,6923,0223,4423,44239.388
17 feb 202023,5024,2023,5023,7523,75161.392
14 feb 202023,5024,1423,2523,3023,30160.662
13 feb 202023,6423,8423,1923,4923,49225.794
12 feb 202023,1023,8122,9623,7923,79271.232
11 feb 202022,7923,1022,4923,0823,08196.355
10 feb 202022,9623,1522,5622,6822,68126.520
07 feb 202023,4023,4322,7622,9622,96130.718
06 feb 202023,7024,0923,4723,5023,50120.822
05 feb 202023,2124,0023,0723,5423,54167.826
04 feb 202023,1023,4722,8723,2023,20164.634
03 feb 202022,6723,0322,5522,8122,81122.777
31 gen 202023,1923,5522,5622,7022,70273.004
30 gen 202023,5023,7823,0323,1823,18161.255
29 gen 202023,6224,0523,4423,8023,8076.618
28 gen 202023,3423,8723,0323,6223,62137.976
27 gen 202023,9023,9123,1923,2923,29163.601
24 gen 202024,4024,8024,0124,1024,10115.206
23 gen 202024,9025,0224,0524,1724,17236.797
22 gen 202025,2025,4124,9025,0825,0889.519
21 gen 202025,5125,5824,9425,1325,13149.322
20 gen 202025,1025,6325,1025,5225,5289.921
17 gen 202025,3025,7925,1025,1025,10142.527
16 gen 202025,0925,2624,7225,0525,05186.995
15 gen 202024,7225,0224,5924,9424,94104.194
14 gen 202024,6424,8224,3224,7224,72146.580
13 gen 202025,1025,2924,5324,6524,65127.459
10 gen 202025,1025,4124,6525,1825,18160.172
09 gen 202026,1226,1525,0525,1225,12216.303
08 gen 202025,9026,0725,5525,7625,76170.603
07 gen 202025,1026,4125,1025,8125,81453.358
06 gen 202024,3324,7223,8624,6624,66231.535
03 gen 202024,6624,7223,9424,2824,28239.093
02 gen 202025,1925,4424,7424,7524,75273.462
31 dic 201924,9025,0024,6124,9024,9074.497
30 dic 201924,8025,2324,8025,0525,0583.200
27 dic 201924,8825,2724,8224,8824,88114.223
25 dic 201924,9924,9924,9924,9924,99-
24 dic 201924,7325,0824,7224,9924,9925.558
23 dic 201924,4025,0424,2024,9224,92108.829
20 dic 201924,8025,3424,5424,6924,69152.594
19 dic 201925,2125,3224,6624,9524,95166.752
18 dic 201925,2125,4825,0925,2525,2565.128
17 dic 201925,5025,7125,1125,3425,34171.603
16 dic 201925,8325,8525,4425,5125,5185.462
13 dic 201926,0027,2025,7025,7025,70260.664
12 dic 201924,3925,7624,3925,4525,45190.066
11 dic 201924,5024,6124,2524,6124,61173.281
10 dic 201924,6024,9824,1524,4824,48159.340
09 dic 201924,8625,1524,6824,7324,7376.685
06 dic 201924,7725,0424,3324,9524,95158.762
05 dic 201924,6425,2224,4424,6324,63113.959
04 dic 201923,9224,7023,8024,4524,45159.525
03 dic 201924,3624,7723,8024,0224,02202.418
02 dic 201924,7525,1424,3424,3624,36176.048
29 nov 201925,2025,2024,6324,6624,66119.017
28 nov 201925,4325,6425,0825,4025,4091.189
27 nov 201925,1025,9224,9725,6425,64140.048
26 nov 201924,8725,1124,7924,9924,99119.628
25 nov 201924,7025,0124,6624,8224,82161.988
22 nov 201924,3124,9124,2024,4424,44130.803
21 nov 201924,3124,6924,0624,3724,3797.272
20 nov 201924,5024,6724,1024,4224,42147.984
19 nov 201924,6825,1724,4924,6324,63127.553
18 nov 201925,1825,2924,3624,5524,55133.209
15 nov 201925,3025,5424,6825,1825,18191.111
14 nov 201925,4025,4424,8225,0825,08138.208
13 nov 201925,9925,9925,2325,5425,54159.906
12 nov 201926,5926,8025,8626,1226,12161.236
11 nov 201926,5926,9526,2926,4526,45103.058
08 nov 201926,6027,2026,4526,7626,76234.512
07 nov 201926,2526,8826,2426,7226,72219.936
06 nov 201926,9026,9225,7826,1326,13235.038
05 nov 201925,6926,9925,6926,9426,94275.180
04 nov 201925,1025,5125,0525,5125,51247.777
01 nov 201924,3924,6824,3024,6324,63108.178
31 ott 201924,8525,0023,9024,5024,50130.458
30 ott 201925,7125,9824,4024,6524,65165.590
29 ott 201925,8026,0225,5525,7225,72136.016
28 ott 201925,1926,0925,1625,9225,92167.075
25 ott 201924,5925,2524,5425,1525,15128.685
24 ott 201925,3025,7124,3124,5924,59260.749
23 ott 201924,8525,2024,7824,8524,85204.486
22 ott 201924,5125,1424,3025,0625,06223.252
21 ott 201923,5024,7823,5024,6724,67199.491
18 ott 201923,1023,6022,6623,5723,57210.216
17 ott 201923,8024,0323,3923,4423,44238.640
16 ott 201923,5024,1323,3024,0024,00302.981
15 ott 201923,5623,9723,2023,6323,63256.220
14 ott 201923,7024,0923,2723,3723,37339.092
11 ott 201922,4023,8022,3623,7923,79330.364
10 ott 201920,8822,3320,8822,2922,29425.366
09 ott 201920,8921,8720,2320,8820,881.045.712
08 ott 201923,6623,6622,7022,9122,91145.834
07 ott 201923,9524,0623,2623,6223,62231.235
04 ott 201924,0024,3523,4524,1324,13210.026
*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