PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202335,7235,9635,5935,7035,70505.200
08 giu 202335,5635,9435,0635,7535,75766.976
07 giu 202335,7935,8935,2735,5935,59737.198
06 giu 202335,4235,7234,9835,5235,52634.340
05 giu 202336,5336,7235,4535,6235,62571.933
02 giu 202336,0436,5035,7636,5036,50568.653
01 giu 202334,9135,8134,9035,7935,79873.557
31 mag 202335,5935,8734,5134,6734,673.881.187
30 mag 202335,4036,7535,1236,1736,171.189.085
29 mag 202335,4535,7034,8435,1735,17503.414
26 mag 202335,1535,4834,8435,3435,34676.183
25 mag 202335,1435,3434,8035,0935,09715.467
24 mag 202335,1935,5334,7535,0835,081.378.286
23 mag 202335,0135,1234,8534,9234,92742.071
22 mag 202335,2835,4234,7035,1135,11862.171
19 mag 202335,4035,9535,3535,4035,40645.235
18 mag 202335,4035,8535,3035,3035,30635.074
17 mag 202335,0435,4735,0435,2635,26754.403
16 mag 202335,5936,0335,1635,1635,161.030.752
15 mag 202335,7235,9035,3635,8035,80903.506
12 mag 202335,7035,7434,6035,3635,36963.395
11 mag 202336,9537,4935,1335,1335,131.706.037
10 mag 202336,7637,1436,4936,5336,53828.689
09 mag 202337,5137,6136,5536,8136,81951.055
08 mag 202337,5937,9937,3837,6837,68473.018
05 mag 202336,7837,6136,3537,4637,46670.774
04 mag 202336,6736,8936,1136,4236,42483.783
03 mag 202337,3137,4836,4836,7136,71636.882
02 mag 202337,4637,7536,8537,3937,391.182.664
28 apr 202336,4937,0735,9537,0737,07838.416
27 apr 202335,7636,5335,6036,1936,19734.314
26 apr 202336,9537,0635,7235,9435,941.089.088
25 apr 202337,7237,7236,9437,1637,16686.848
24 apr 202337,3537,5537,2337,3237,32442.354
24 apr 20230.6 Dividendo
21 apr 202337,4238,2737,3638,0037,40802.825
20 apr 202338,1938,5537,9038,0637,46643.427
19 apr 202338,9038,9038,2538,2537,65696.803
18 apr 202338,4238,5037,7038,3237,711.161.524
17 apr 202337,8938,2937,6737,6737,08634.014
14 apr 202337,3037,8637,0137,7137,11516.176
13 apr 202337,4637,6236,9637,1236,53534.633
12 apr 202337,2937,7737,0837,2536,66465.075
11 apr 202337,4037,4136,8537,1436,55682.117
06 apr 202336,8537,1036,4537,1036,51554.801
05 apr 202337,0237,2036,2436,6636,08943.991
04 apr 202338,4038,7137,7237,7237,12628.848
03 apr 202338,6438,7338,0038,0037,40722.521
31 mar 202338,6038,9438,3438,7038,09872.075
30 mar 202338,2238,5037,8938,3937,78555.861
29 mar 202337,5338,1637,4638,1637,56719.783
28 mar 202336,9037,2836,5337,2836,69526.800
27 mar 202335,9737,0735,9736,5635,98500.350
24 mar 202336,3236,4935,5135,5835,02646.244
23 mar 202336,7736,8036,2236,4835,90608.686
22 mar 202336,8537,0236,6536,8436,26385.622
21 mar 202336,3936,8536,2536,8336,25563.802
20 mar 202335,3536,2034,7936,0435,47663.882
17 mar 202335,8636,2635,1935,5534,991.557.040
16 mar 202336,2436,3534,5735,9135,34853.596
15 mar 202337,1737,2735,2135,4134,851.189.016
14 mar 202337,0037,6036,1737,4236,83895.477
13 mar 202338,2038,2036,4636,6936,11854.506
10 mar 202338,7739,2737,8838,0237,421.210.041
09 mar 202338,6040,0738,3039,7239,092.071.791
08 mar 202337,6738,8037,6438,5137,90757.927
07 mar 202337,7938,3037,6537,8337,23466.057
06 mar 202338,0038,6837,8037,9037,30931.890
03 mar 202337,5038,2237,3537,9537,35920.830
02 mar 202336,8036,8036,2036,3935,82416.528
01 mar 202336,6037,0136,2936,6736,09508.553
28 feb 202336,3536,6236,1936,3735,80795.353
27 feb 202336,0836,5536,0236,5535,97400.296
24 feb 202336,4336,6335,8135,8235,25403.438
23 feb 202336,1736,4936,0336,2835,71435.222
22 feb 202336,4036,4035,8136,1335,56631.899
21 feb 202336,8837,2036,5036,5435,96702.696
20 feb 202337,8237,8637,0037,0036,42422.807
17 feb 202337,7437,9737,2737,7037,10474.695
16 feb 202337,8038,2937,7137,9337,33696.300
15 feb 202336,9037,7536,2937,5937,00920.270
14 feb 202337,1737,4037,0137,0736,48392.641
13 feb 202336,7837,4236,7237,3036,71393.268
10 feb 202337,2037,5136,5536,7036,12586.299
09 feb 202337,1437,7837,0537,3436,75543.974
08 feb 202337,7337,8536,8936,9336,35623.360
07 feb 202337,5037,7137,2437,4636,87436.688
06 feb 202337,0937,7536,8137,7537,15745.156
03 feb 202337,5737,7237,1637,4036,81624.691
02 feb 202337,7938,1337,4437,8837,28633.991
01 feb 202337,5038,0537,4437,6437,05605.860
31 gen 202337,1337,5936,8337,4036,81676.381
30 gen 202337,1537,4236,5637,1336,54636.304
27 gen 202337,2437,5237,0337,5036,91486.475
26 gen 202337,4837,4836,8737,3236,73604.556
25 gen 202337,6437,8736,9237,2836,69617.116
24 gen 202337,4037,7437,3137,6437,05655.128
23 gen 202336,9937,2336,6237,1736,58466.883
20 gen 202336,5037,6336,4636,9836,40927.068
19 gen 202336,7137,1336,2636,2635,69947.415
*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...