Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,31+1,07 (+4,08%)
Alla chiusura: 05:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202226,8527,4526,5527,3127,31578.612
23 giu 202226,7026,8526,1226,2426,24536.564
22 giu 202226,9027,0126,3926,7826,78462.139
21 giu 202227,6728,1227,3227,4527,45299.388
20 giu 202227,8328,1627,3327,5327,53435.766
17 giu 202227,1528,2627,0727,7827,781.355.693
16 giu 202227,8527,9927,0627,0627,06666.220
15 giu 202228,2428,7727,3627,9327,93682.594
14 giu 202228,3328,3627,4527,6827,68526.537
13 giu 202228,0928,5027,7727,9527,95677.457
10 giu 202229,6730,1028,5528,5528,551.029.451
09 giu 202229,3929,9629,0729,8429,84662.574
08 giu 202229,4230,0629,3829,5129,51417.979
07 giu 202229,7630,4329,2129,3429,34718.397
06 giu 202229,4629,9829,4029,7929,79267.684
03 giu 202229,8029,9629,0929,1729,17349.228
02 giu 202229,4429,6129,0829,6129,61275.255
01 giu 202230,1830,2429,1729,2929,29578.178
31 mag 202230,6830,7029,9830,0630,063.650.697
30 mag 202230,5430,9230,2530,8930,89595.392
27 mag 202229,8130,5629,6630,4030,40554.237
26 mag 202229,5829,9129,5129,7529,75454.961
25 mag 202229,3829,7328,9929,6729,67551.645
24 mag 202228,8229,3728,7329,0929,09409.298
23 mag 202229,1929,3428,8629,2329,23452.233
20 mag 202229,5030,3228,8828,8828,88926.790
19 mag 202228,2329,1928,0429,1329,13674.490
18 mag 202228,3029,3628,2328,5528,55887.762
17 mag 202227,9228,5627,6428,2928,29813.298
16 mag 202228,0028,1027,3927,7127,71625.673
13 mag 202228,6728,6727,2028,0228,021.059.725
12 mag 202227,9128,9027,4827,9127,911.047.936
11 mag 202228,6228,6327,8828,4428,44765.602
10 mag 202228,5328,8128,2428,3528,35512.530
09 mag 202229,4529,9028,0628,0628,06721.700
06 mag 202230,4030,7029,6229,7129,71546.481
05 mag 202231,1731,4530,5530,6630,66440.805
04 mag 202230,4630,7130,2030,4730,47251.411
03 mag 202230,3930,7530,1630,4530,45422.079
02 mag 202230,8931,0729,3530,0530,05679.862
29 apr 202231,1331,5931,0731,2231,22579.740
28 apr 202230,9531,2630,6430,9730,97610.432
27 apr 202230,6531,0129,6530,6530,65623.480
26 apr 202230,6430,9530,3930,6330,63709.087
25 apr 202229,9030,4329,7730,2730,27425.357
22 apr 202230,2430,5329,9930,3530,35480.050
21 apr 202230,8030,9030,5630,7630,76530.180
20 apr 202229,9130,7629,8130,7630,76368.670
19 apr 202229,8629,9229,1629,8829,88708.899
19 apr 20220.55 Dividendo
14 apr 202230,4030,8230,3030,5630,01622.297
13 apr 202230,7431,1830,2030,4129,86580.580
12 apr 202230,3330,9830,0630,8730,31702.510
11 apr 202229,8430,7529,8030,6730,12795.216
08 apr 202229,4029,4728,7929,4428,91726.710
07 apr 202230,1430,2128,8528,9028,38629.190
06 apr 202230,8930,9129,7629,9029,36799.158
05 apr 202231,2031,6030,7630,9830,42723.038
04 apr 202231,7231,7231,1831,3930,83464.562
01 apr 202230,9031,7230,6331,5330,96611.646
31 mar 202231,2031,3830,8530,9630,40676.244
30 mar 202230,7631,2930,6431,2930,73440.365
29 mar 202231,1831,3430,8630,9930,43792.543
28 mar 202230,4030,9530,3830,8430,28417.911
25 mar 202230,5930,9929,9830,1629,62571.219
24 mar 202230,8431,2230,5630,5630,01690.987
23 mar 202231,2631,5030,6430,8330,28458.985
22 mar 202231,0231,2730,8731,1330,57447.332
21 mar 202230,9931,2230,7431,1130,55335.201
18 mar 202230,7331,0930,5131,0230,461.080.284
17 mar 202230,6931,1430,2730,6730,12752.734
16 mar 202230,5130,6930,1030,5830,03980.228
15 mar 202229,6329,9629,3329,7929,25552.727
14 mar 202229,7230,0729,5829,9729,43484.008
11 mar 202229,1529,6228,9929,4828,95693.808
10 mar 202230,6630,8928,9428,9728,451.327.859
09 mar 202229,5930,6929,3630,6930,141.296.824
08 mar 202228,6329,9928,5028,7928,271.334.486
07 mar 202227,1129,6426,6528,9928,471.584.483
04 mar 202228,7329,4827,7527,7527,251.099.892
03 mar 202230,7330,8729,2429,3228,79946.764
02 mar 202229,9731,1929,0530,4929,941.869.218
01 mar 202229,3029,9228,1229,2528,721.118.553
28 feb 202228,8529,9928,7329,5228,991.744.810
25 feb 202228,2029,5628,0829,4228,891.457.173
24 feb 202226,7028,1326,2827,8927,391.500.241
23 feb 202227,9728,6527,8028,0227,52553.628
22 feb 202227,4728,1827,3927,9127,41610.706
21 feb 202228,9529,0128,0428,3327,82481.499
18 feb 202229,3329,3328,6428,8428,32699.798
17 feb 202229,2329,7029,0229,2628,73818.169
16 feb 202228,7529,5028,0029,1828,651.182.724
15 feb 202227,5028,3427,5028,3227,81746.204
14 feb 202227,5027,5426,9727,5427,04798.693
11 feb 202228,1728,3627,8228,0427,54512.430
10 feb 202228,7728,8728,0428,3827,87594.354
09 feb 202228,1128,6728,0928,6528,13650.167
08 feb 202227,7028,0927,5427,8227,32687.802
07 feb 202228,3028,4227,5327,7027,20866.974
04 feb 202229,1129,2428,1228,2327,721.087.101
*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...