Italia markets close in 1 hour 18 minutes

Prysmian S.p.A. (PRY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,74-1,72 (-2,71%)
In data: 03:57PM CEST. Mercato aperto.
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 202461,9662,0260,2861,7461,74729.599
24 lug 202463,5664,6663,2863,4663,461.057.195
23 lug 202462,8463,5462,4663,3863,38656.171
22 lug 202461,2862,9661,2862,6062,60906.113
19 lug 202461,2461,7660,6861,0661,06831.401
18 lug 202461,3861,8259,6060,7060,701.435.990
17 lug 202462,9463,0461,5461,7061,70621.848
16 lug 202461,7662,8661,0862,7662,76940.613
15 lug 202462,3862,8061,4061,4661,46816.441
12 lug 202463,2663,6262,4262,6262,62961.420
11 lug 202462,2063,0861,4063,0863,081.127.505
10 lug 202460,9062,2260,7062,0662,061.354.832
09 lug 202460,0860,7459,1660,0060,001.471.365
08 lug 202457,8458,6657,4857,7257,72503.199
05 lug 202458,8059,2257,9458,2458,24392.829
04 lug 202458,9259,1858,5258,6658,66364.467
03 lug 202458,0858,7457,7858,7458,74638.071
02 lug 202456,8657,8856,4857,8857,88966.910
01 lug 202458,4059,0656,3456,7056,701.173.403
28 giu 202458,2658,3857,1657,8257,821.015.654
27 giu 202458,0858,5258,0058,2058,20618.096
26 giu 202458,1658,4057,6858,0058,00818.389
25 giu 202458,5058,7857,5058,0058,00784.912
24 giu 202457,6859,0057,4258,8858,88673.909
21 giu 202458,1858,7057,6057,6457,642.876.231
20 giu 202457,5858,8057,4458,6258,62915.002
19 giu 202457,4858,3657,4257,7457,74646.909
18 giu 202457,2057,7256,7857,4857,48762.670
17 giu 202456,9857,6256,3256,6456,64715.855
14 giu 202456,8857,0855,4256,6456,64890.932
13 giu 202457,8058,0856,6056,7456,74891.922
12 giu 202457,1658,1056,9457,9857,981.097.536
11 giu 202458,0058,5456,9656,9656,961.448.182
10 giu 202458,0459,4656,8457,8857,881.664.715
07 giu 202460,2460,2458,0858,5258,52682.815
06 giu 202459,1859,5258,8659,0459,04545.598
05 giu 202458,9059,1258,1258,6258,62833.144
04 giu 202459,9860,0058,7458,8858,88705.769
03 giu 202459,9660,3259,2060,0860,08708.469
31 mag 202459,1860,2058,6660,0260,022.224.132
30 mag 202457,6459,4657,4859,3259,32846.322
29 mag 202459,1459,7258,4258,7658,76848.176
28 mag 202460,8260,8259,0459,7059,701.040.628
27 mag 202459,8261,0659,6860,9460,94635.109
24 mag 202459,2460,1458,7259,8259,82900.788
23 mag 202457,7259,7057,4659,7059,701.013.373
22 mag 202457,7458,0257,1457,7857,78991.163
21 mag 202457,8257,8857,0257,6257,62696.668
20 mag 202456,7457,6456,7457,6457,64606.238
17 mag 202457,2057,2456,2456,6456,64733.967
16 mag 202456,9257,4856,5857,4857,48879.582
15 mag 202455,6257,1055,6256,6456,64802.919
14 mag 202455,5256,2055,0855,8255,82816.749
13 mag 202455,7856,4055,6055,9455,94808.980
10 mag 202455,6856,1655,3256,0056,001.424.194
09 mag 202452,8455,0452,1654,8254,821.396.042
08 mag 202452,7253,2452,4452,8452,84791.810
07 mag 202452,3852,8652,0052,8652,86956.726
06 mag 202451,7452,1651,4852,0452,04490.869
03 mag 202451,6452,1250,7651,5051,50784.552
02 mag 202451,2251,8050,6051,0651,06954.676
30 apr 202451,1651,6050,6851,1851,181.001.683
29 apr 202451,2851,6450,9651,1651,16558.020
26 apr 202449,7951,4449,7451,1851,18682.919
25 apr 202450,6650,6648,9049,4449,441.044.368
24 apr 202450,1250,8249,9150,8250,82997.769
23 apr 202449,9050,0849,5249,9749,97677.623
22 apr 202450,3450,3849,3949,5849,58816.795
22 apr 20240.7 Dividendo
19 apr 202449,7950,9449,3050,4049,701.147.943
18 apr 202449,0050,3648,7350,2249,521.293.943
17 apr 202449,4350,1848,6848,6848,00968.976
16 apr 202449,7050,1249,3049,4248,731.150.460
15 apr 202450,4052,3848,6450,7050,002.838.334
12 apr 202448,5748,9848,2448,5247,85446.160
11 apr 202448,2048,8147,7548,2047,53358.092
10 apr 202448,5048,6047,5548,5247,85633.022
09 apr 202448,9249,3148,1848,3347,66477.729
08 apr 202448,1349,2748,1349,1548,47534.474
05 apr 202447,3548,2447,3548,2447,57564.429
04 apr 202447,9448,3347,7248,2547,58498.646
03 apr 202447,8748,1447,2848,0647,39582.974
02 apr 202448,4548,8247,5347,9247,25663.023
28 mar 202448,6548,7347,9748,3947,72677.855
27 mar 202449,7049,8448,5248,6848,00638.284
26 mar 202449,5449,9549,4449,7249,03603.676
25 mar 202449,3949,8549,2749,7849,09673.748
22 mar 202448,6049,4148,4749,3948,701.144.601
21 mar 202449,8549,9148,3749,0148,331.186.723
20 mar 202448,6450,1048,4149,4148,721.058.755
19 mar 202448,6548,8447,7148,7248,04810.541
18 mar 202447,7648,4547,6747,9647,29606.048
15 mar 202447,8848,2947,2547,6146,951.270.389
14 mar 202447,6548,3447,4748,1047,431.015.736
13 mar 202447,0547,6046,4547,3846,72672.688
12 mar 202446,0346,9846,0346,9346,28562.291
11 mar 202446,5046,6645,7445,8945,25676.908
08 mar 202447,0047,0946,6746,8546,20584.447
07 mar 202446,6747,2246,5246,9746,32680.270
06 mar 202446,3646,9846,2346,9846,33819.844
*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...