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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

36,92

-0,21

(-0,57%)

Al 10:54AM CET. Mercato aperto.

Periodo di tempo:

31 gen 2022 - 31 gen 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 gen 2023	37,13	37,20	36,83	36,92	36,92	108.960
30 gen 2023	37,15	37,42	36,56	37,13	37,13	636.304
27 gen 2023	37,24	37,52	37,03	37,50	37,50	486.475
26 gen 2023	37,48	37,48	36,87	37,32	37,32	604.556
25 gen 2023	37,64	37,87	36,92	37,28	37,28	617.116
24 gen 2023	37,40	37,74	37,31	37,64	37,64	655.128
23 gen 2023	36,99	37,23	36,62	37,17	37,17	466.883
20 gen 2023	36,50	37,63	36,46	36,98	36,98	927.068
19 gen 2023	36,71	37,13	36,26	36,26	36,26	947.415
18 gen 2023	36,50	37,29	36,16	36,81	36,81	683.928
17 gen 2023	35,60	36,54	35,41	36,50	36,50	738.576
16 gen 2023	35,21	35,70	35,21	35,70	35,70	423.196
13 gen 2023	34,75	35,55	34,75	35,23	35,23	569.870
12 gen 2023	34,94	35,41	34,59	35,05	35,05	720.934
11 gen 2023	34,68	35,27	34,62	35,00	35,00	631.381
10 gen 2023	35,13	35,13	34,51	34,57	34,57	512.990
09 gen 2023	34,59	35,18	34,59	35,01	35,01	521.960
06 gen 2023	33,76	34,77	33,75	34,59	34,59	481.782
05 gen 2023	34,48	34,48	33,76	33,87	33,87	813.866
04 gen 2023	35,51	35,52	34,50	34,68	34,68	706.889
03 gen 2023	35,28	35,81	35,17	35,33	35,33	547.122
02 gen 2023	34,97	35,38	34,87	35,38	35,38	246.135
30 dic 2022	35,19	35,22	34,66	34,66	34,66	426.470
29 dic 2022	34,87	35,35	34,72	35,31	35,31	196.807
28 dic 2022	35,22	35,32	34,94	34,94	34,94	425.889
27 dic 2022	35,41	35,61	35,24	35,33	35,33	282.814
23 dic 2022	34,97	35,25	34,69	35,20	35,20	408.987
22 dic 2022	35,08	35,36	34,84	34,95	34,95	707.537
21 dic 2022	35,24	35,41	34,44	35,25	35,25	674.631
20 dic 2022	34,59	35,18	34,50	35,11	35,11	667.570
19 dic 2022	34,98	35,37	34,93	35,26	35,26	531.947
16 dic 2022	34,92	35,03	34,25	34,99	34,99	1.141.749
15 dic 2022	35,43	35,58	34,77	34,77	34,77	959.917
14 dic 2022	35,43	35,80	35,33	35,60	35,60	452.181
13 dic 2022	35,37	35,96	35,20	35,58	35,58	674.694
12 dic 2022	35,50	35,72	35,14	35,24	35,24	876.598
09 dic 2022	34,83	35,66	34,71	35,50	35,50	966.224
08 dic 2022	34,50	34,95	34,16	34,73	34,73	595.864
07 dic 2022	33,70	34,59	33,62	34,44	34,44	875.401
06 dic 2022	33,67	34,07	33,61	33,85	33,85	882.290
05 dic 2022	33,31	33,77	33,31	33,71	33,71	495.963
02 dic 2022	33,20	33,68	33,12	33,68	33,68	701.764
01 dic 2022	33,74	33,77	33,14	33,49	33,49	444.523
30 nov 2022	33,87	33,90	33,21	33,40	33,40	1.355.679
29 nov 2022	33,85	33,94	33,58	33,72	33,72	521.282
28 nov 2022	33,53	33,79	33,34	33,70	33,70	656.546
25 nov 2022	33,59	33,86	33,43	33,68	33,68	361.928
24 nov 2022	33,58	33,89	33,18	33,65	33,65	369.229
23 nov 2022	33,24	34,02	33,17	33,77	33,77	836.830
22 nov 2022	32,53	33,05	32,47	33,02	33,02	684.553
21 nov 2022	32,40	33,13	32,29	32,56	32,56	763.154
18 nov 2022	32,47	32,67	32,27	32,62	32,62	1.135.235
17 nov 2022	32,84	33,11	32,11	32,28	32,28	947.020
16 nov 2022	32,94	32,95	32,40	32,40	32,40	737.120
15 nov 2022	32,54	33,16	32,10	32,91	32,91	689.075
14 nov 2022	32,85	32,95	32,24	32,40	32,40	916.836
11 nov 2022	34,33	34,37	32,52	33,18	33,18	1.587.370
10 nov 2022	32,40	34,16	32,13	34,15	34,15	1.645.319
09 nov 2022	31,95	32,76	31,95	32,46	32,46	553.469
08 nov 2022	31,90	32,34	31,61	32,05	32,05	1.073.663
07 nov 2022	32,36	32,69	31,86	32,01	32,01	925.003
04 nov 2022	32,23	32,53	31,92	32,47	32,47	848.866
03 nov 2022	31,80	32,08	31,39	32,02	32,02	725.596
02 nov 2022	33,32	33,32	31,78	32,00	32,00	1.241.470
01 nov 2022	33,34	33,75	32,68	33,24	33,24	490.251
31 ott 2022	33,16	33,26	32,81	32,99	32,99	383.986
28 ott 2022	32,84	33,14	32,72	33,12	33,12	482.072
27 ott 2022	33,44	33,49	32,59	33,28	33,28	656.807
26 ott 2022	33,39	33,78	32,88	33,55	33,55	673.022
25 ott 2022	32,81	33,55	32,50	33,51	33,51	481.800
24 ott 2022	32,58	33,13	32,36	32,65	32,65	584.451
21 ott 2022	31,94	32,36	31,31	32,36	32,36	612.799
20 ott 2022	31,78	32,35	31,42	32,17	32,17	547.501
19 ott 2022	32,70	32,70	31,88	31,99	31,99	547.456
18 ott 2022	32,26	32,90	32,02	32,48	32,48	684.952
17 ott 2022	31,24	32,20	30,60	32,04	32,04	771.752
14 ott 2022	31,68	32,01	31,06	31,21	31,21	666.882
13 ott 2022	30,70	31,23	29,78	31,23	31,23	753.304
12 ott 2022	31,17	31,37	30,63	30,84	30,84	662.850
11 ott 2022	30,36	31,47	30,36	31,16	31,16	659.888
10 ott 2022	30,69	31,13	30,48	30,70	30,70	433.148
07 ott 2022	31,05	31,85	30,92	31,14	31,14	660.666
06 ott 2022	31,19	31,27	30,69	31,17	31,17	677.716
05 ott 2022	31,30	31,57	30,70	30,96	30,96	579.279
04 ott 2022	30,37	31,59	30,18	31,53	31,53	1.039.299
03 ott 2022	29,42	29,89	29,00	29,89	29,89	467.072
30 set 2022	28,57	29,71	28,36	29,62	29,62	859.894
29 set 2022	29,82	29,97	28,19	28,31	28,31	732.350
28 set 2022	29,82	29,99	29,38	29,69	29,69	803.499
27 set 2022	30,27	30,83	29,71	30,08	30,08	1.000.014
26 set 2022	29,29	30,26	29,29	30,02	30,02	523.313
23 set 2022	30,58	30,65	29,22	29,39	29,39	814.272
22 set 2022	30,81	31,43	30,55	30,67	30,67	427.163
21 set 2022	30,45	31,38	30,32	31,34	31,34	335.086
20 set 2022	31,78	32,12	30,63	30,78	30,78	646.659
19 set 2022	31,70	31,93	30,93	31,79	31,79	351.332
16 set 2022	31,61	32,22	31,30	31,88	31,88	1.450.371
15 set 2022	31,94	32,56	31,72	32,05	32,05	537.367
14 set 2022	31,77	32,30	31,63	31,84	31,84	485.775
13 set 2022	33,33	33,33	31,91	32,03	32,03	777.443
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...

FTSE MIB26.279,51-56,47(-0,21%)

Dow Jones33.717,09-260,99(-0,77%)

Nasdaq 11.393,81-227,90(-1,96%)

Nikkei 22527.327,11-106,29(-0,39%)

Petrolio76,69-1,21(-1,55%)

BTC-EUR21.145,88-447,91(-2,07%)

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

FTSE MIB
26.279,51
-56,47(-0,21%)

Dow Jones
33.717,09
-260,99(-0,77%)

Nasdaq
11.393,81
-227,90(-1,96%)

Nikkei 225
27.327,11
-106,29(-0,39%)

Petrolio
76,69
-1,21(-1,55%)

BTC-EUR
21.145,88
-447,91(-2,07%)