Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
31,67-0,58 (-1,80%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202132,4732,5831,6431,6731,671.131.288
16 set 202132,2032,5032,1932,2532,25529.397
15 set 202132,8332,8432,1032,1732,17585.843
14 set 202132,5032,8932,3532,8132,81458.054
13 set 202132,7332,9332,4932,5532,55476.258
10 set 202132,7033,0132,4432,5832,58872.478
09 set 202131,9932,6731,8232,6332,63688.463
08 set 202132,7832,8932,0332,0532,051.002.267
07 set 202132,9833,1032,8132,9632,96550.229
06 set 202132,4733,0032,4732,9732,97473.075
03 set 202132,5232,7632,2132,4632,46497.848
02 set 202132,2332,5832,2132,4832,48482.957
01 set 202132,2032,3432,0432,2832,28672.745
31 ago 202132,0032,2031,7831,8731,87765.210
30 ago 202131,9231,9931,7531,9531,95228.710
27 ago 202131,7231,9231,5131,9131,91349.811
26 ago 202131,6531,8731,4931,6031,60322.690
25 ago 202131,7031,8531,5331,8431,84515.781
24 ago 202131,5931,7931,4731,7931,79276.537
23 ago 202131,7731,8431,3231,5231,52277.285
20 ago 202131,8931,9331,4631,5831,58362.201
19 ago 202131,8132,1131,5231,9431,94467.966
18 ago 202132,1032,1631,8132,0032,00327.349
17 ago 202131,8732,1031,6332,0432,04576.153
16 ago 202132,1832,3231,7631,8531,85443.026
13 ago 202132,3132,3732,0232,2432,24496.541
12 ago 202132,2832,4831,9132,3932,39843.928
11 ago 202131,5032,3531,4132,3032,30984.704
10 ago 202131,0031,7630,9931,4031,40920.674
09 ago 202130,8530,9930,5330,9830,98414.830
06 ago 202130,7930,9230,6930,8530,85490.831
05 ago 202130,5930,7530,5530,7530,75459.710
04 ago 202130,3530,7030,2530,6430,64423.598
03 ago 202130,4330,5030,2130,3030,30453.154
02 ago 202130,3430,4830,2230,4330,43425.814
30 lug 202129,9830,3629,8830,2230,22718.402
29 lug 202130,4630,4629,6530,0630,06959.592
28 lug 202130,1330,5529,5630,2030,20935.589
27 lug 202129,7530,1129,6530,0930,09561.118
26 lug 202129,6030,2229,4829,9029,90527.593
23 lug 202130,2730,2729,7129,7329,73782.771
22 lug 202129,9830,2829,9030,0430,04625.766
21 lug 202129,7329,9129,5329,8329,83666.493
20 lug 202129,6029,8829,3029,6029,60587.564
19 lug 202130,0930,2929,4829,5629,56752.186
16 lug 202130,5130,8230,3230,4230,42428.588
15 lug 202130,5130,8230,2130,3630,36555.191
14 lug 202130,6330,8430,4930,6530,65287.614
13 lug 202130,8030,8430,5530,7630,76441.164
12 lug 202130,6230,8230,4530,8030,80378.928
09 lug 202130,0030,5630,0030,5230,52575.429
08 lug 202130,4430,7429,7129,8929,89788.423
07 lug 202130,5430,7330,3930,7230,72487.053
06 lug 202130,3230,6730,2530,3930,39414.408
05 lug 202130,3430,4530,1030,3230,32222.964
02 lug 202130,3830,7030,2430,4530,45524.140
01 lug 202130,3630,4629,7230,2530,25708.863
30 giu 202130,4030,7429,9930,2330,23930.778
29 giu 202130,1230,9530,1230,6430,64816.144
28 giu 202130,5530,5830,1630,2430,24518.342
25 giu 202130,3030,6030,1730,5130,51695.252
24 giu 202129,7030,4329,6330,3430,34889.048
23 giu 202129,8030,2529,6029,7029,70733.127
22 giu 202129,8729,8729,3429,7429,74605.459
21 giu 202129,1529,9129,0729,8329,83825.456
18 giu 202129,2429,8628,7729,0229,022.231.258
17 giu 202129,5029,5028,9429,0529,05989.374
16 giu 202129,5029,7329,4229,5929,59721.586
15 giu 202129,3829,5929,2129,2529,25543.039
14 giu 202129,2029,4029,0429,2629,26526.123
11 giu 202129,2029,3329,1029,1529,15448.372
10 giu 202129,8429,9728,9729,2029,201.008.581
09 giu 202129,6029,8729,5629,7829,78554.363
08 giu 202129,6529,7229,3729,6029,60615.920
07 giu 202129,4829,7829,3529,6929,691.019.660
04 giu 202129,1929,4729,0929,4729,47687.670
03 giu 202128,6629,3428,6529,2629,261.116.249
02 giu 202128,4028,7128,3028,7128,71595.232
01 giu 202128,3028,8428,2828,4928,49779.171
31 mag 202128,3028,4628,2328,2328,23286.454
28 mag 202128,0928,5628,0128,3328,33775.543
27 mag 202127,9628,1527,9227,9827,981.777.620
26 mag 202128,4428,4927,9527,9727,97524.139
25 mag 202128,1528,4828,0428,3628,36580.052
24 mag 202128,1428,3127,9528,1328,13523.365
24 mag 20210.5 Dividendo
21 mag 202128,3328,6828,1428,5728,071.020.316
20 mag 202128,2128,4028,0528,3227,82618.424
19 mag 202128,2028,2327,8328,1027,61797.135
18 mag 202128,9728,9928,2928,3927,891.027.334
17 mag 202128,8228,9028,5028,7428,24855.110
14 mag 202128,2028,9427,8128,7828,282.373.220
13 mag 202126,5627,9326,0927,5327,051.836.466
12 mag 202126,4927,1226,4926,7926,321.060.528
11 mag 202126,7326,9126,0726,3425,881.199.496
10 mag 202126,6027,1726,5526,9626,491.056.755
07 mag 202126,3926,4926,1026,4525,99887.025
06 mag 202126,4426,5926,0326,1025,64970.163
05 mag 202126,1726,4726,1726,4225,96535.110
04 mag 202126,6026,6026,0226,0425,58920.321
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...