Italia markets close in 1 hour 28 minutes

Prosus N.V. (PRX.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,02+0,10 (+0,31%)
In data: 03:47PM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202434,1934,5433,6534,0234,02736.932
14 giu 202434,4434,6233,6933,9233,923.396.627
13 giu 202434,7534,7934,2734,2734,271.938.437
12 giu 202434,1834,7133,9834,5634,562.752.404
11 giu 202434,1334,2033,6933,8233,822.736.886
10 giu 202433,9034,0633,4734,0634,062.089.340
07 giu 202434,1734,2233,4733,9233,921.901.383
06 giu 202433,8334,3533,7834,1934,191.530.440
05 giu 202434,1434,2133,8434,0634,061.942.662
04 giu 202433,9834,2533,7133,8533,852.772.085
03 giu 202434,2234,3133,7933,8833,882.303.732
31 mag 202433,7433,7432,8933,3833,388.972.528
30 mag 202433,7534,1733,1934,1734,172.546.956
29 mag 202434,3334,3533,7233,8733,872.618.795
28 mag 202434,9434,9434,4034,5734,572.192.222
27 mag 202434,6734,8834,4534,8834,881.344.999
24 mag 202434,5634,8234,2734,7834,782.184.834
23 mag 202435,0835,1234,6734,9234,921.713.272
22 mag 202434,8535,1534,8035,0535,052.337.464
21 mag 202434,8035,3734,5235,2235,223.786.282
20 mag 202435,5335,6335,2135,3035,302.038.813
17 mag 202436,4036,4935,4135,7835,784.154.997
16 mag 202436,1036,6335,9136,6336,633.648.238
15 mag 202435,5136,2635,1036,2636,263.416.727
14 mag 202434,6936,2334,5435,8635,865.087.559
13 mag 202434,2134,7234,0534,6534,652.573.992
10 mag 202433,8234,1033,7533,9633,962.458.800
09 mag 202433,3233,9033,2233,9033,902.388.587
08 mag 202433,1933,1932,7233,0833,082.463.872
07 mag 202433,5033,6333,1933,2233,222.658.110
06 mag 202433,5333,9633,5133,6733,672.436.244
03 mag 202432,8033,8232,7633,2533,253.865.703
02 mag 202432,0432,8832,0432,6932,694.182.333
30 apr 202431,5331,9331,4631,5131,512.375.656
29 apr 202431,7631,8431,4531,5331,531.633.418
26 apr 202431,3831,9231,3831,6331,633.058.093
25 apr 202431,1731,2530,5930,8130,813.682.318
24 apr 202431,5531,8631,1231,2031,205.204.558
23 apr 202430,5031,1730,5030,8930,894.359.998
22 apr 202429,6630,0329,6529,8429,843.483.638
19 apr 202428,4428,6528,0828,5428,543.912.057
18 apr 202428,7328,9028,4528,6728,673.099.694
17 apr 202428,5128,9628,4028,4828,482.553.878
16 apr 202428,9829,0728,4028,5828,582.523.426
15 apr 202429,5829,6629,1929,2329,232.801.335
12 apr 202430,1530,4029,3329,4329,432.518.904
11 apr 202430,0430,4229,7129,8029,802.416.894
10 apr 202429,8430,3929,8229,9129,913.812.506
09 apr 202429,6029,6729,1829,3029,302.040.220
08 apr 202429,3029,8529,2229,7629,762.544.449
05 apr 202429,4229,4629,1329,3129,312.153.970
04 apr 202429,5129,7129,4429,6829,681.879.271
03 apr 202429,3529,5729,1429,5029,501.785.628
02 apr 202429,2829,7829,1929,4929,493.740.981
28 mar 202428,8929,2628,8529,0829,083.854.732
27 mar 202428,4229,0128,4228,6828,683.003.735
26 mar 202428,2728,4828,0928,3028,302.704.587
25 mar 202427,8027,9227,6127,6327,631.887.540
22 mar 202427,4127,8127,3627,7427,743.248.352
21 mar 202427,9128,0627,7527,9027,902.766.119
20 mar 202427,4127,7126,9527,4527,454.982.329
19 mar 202427,0927,2526,9127,1427,142.713.704
18 mar 202427,5027,8327,2627,3227,322.491.486
15 mar 202427,2827,6727,1127,1127,118.874.909
14 mar 202427,8627,8627,3427,3527,353.034.513
13 mar 202427,2927,9327,2627,7527,752.147.575
12 mar 202427,3627,7827,3227,5027,503.024.279
11 mar 202426,7026,7726,3526,7326,732.310.339
08 mar 202426,4126,5026,2626,2626,262.115.847
07 mar 202426,0126,5925,9026,4026,403.003.073
06 mar 202426,4026,4926,1626,3126,312.692.841
05 mar 202425,8026,0625,7225,9725,972.602.216
04 mar 202426,9227,0726,4226,5026,502.249.701
01 mar 202427,2827,3226,7227,1927,192.397.582
29 feb 202427,3527,3926,7526,9926,994.508.954
28 feb 202427,4627,5327,1527,2627,262.034.593
27 feb 202427,5627,9527,5627,9227,921.943.660
26 feb 202428,1528,1927,7827,8827,882.513.394
23 feb 202428,7528,7528,1928,3328,332.619.896
22 feb 202428,4828,7028,2328,4228,422.373.687
21 feb 202428,0628,3927,8428,2228,223.382.786
20 feb 202428,4228,4327,6927,6927,692.891.955
19 feb 202428,5328,7928,5028,7228,721.380.571
16 feb 202429,2829,3928,8928,9428,942.549.292
15 feb 202429,1629,1828,8529,0829,082.426.855
14 feb 202429,3629,4328,8229,1029,102.896.781
13 feb 202429,7029,9529,3329,4129,412.293.083
12 feb 202429,3329,8129,3329,7129,711.880.545
09 feb 202429,4229,7029,3229,4029,402.328.654
08 feb 202429,2729,6228,9229,3829,382.505.069
07 feb 202429,5329,8729,4029,4129,414.016.992
06 feb 202428,9529,4728,9129,4029,403.209.645
05 feb 202428,1128,2227,7528,0328,032.769.761
02 feb 202428,2628,3828,0428,0728,073.337.260
01 feb 202427,5528,1027,4227,8627,863.195.317
31 gen 202427,5927,7027,3827,5327,534.530.553
30 gen 202427,4828,0027,4427,8127,813.220.236
29 gen 202428,1728,3528,0328,0328,033.051.624
26 gen 202427,6928,3827,6528,2728,273.953.568
25 gen 202428,2528,5828,1028,1028,103.861.709
*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...