PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201826,3126,7126,1226,5426,54630.047
30 gen 201828,7128,8928,3328,3828,38987.688
29 gen 201828,9029,3628,8428,9028,90519.841
26 gen 201828,7829,0628,7228,9428,94420.039
25 gen 201829,0429,3628,7628,8028,80743.925
24 gen 201829,7429,7429,1629,1629,16696.172
23 gen 201829,1829,6029,1229,5229,52841.533
22 gen 201829,0029,2028,9629,2029,20557.568
19 gen 201828,8029,1428,8029,1229,12685.897
18 gen 201829,0429,1628,7228,8028,801.021.962
17 gen 201829,1029,1028,6829,0029,00930.415
16 gen 201828,8029,0428,7229,0029,00710.942
15 gen 201828,7228,8028,6028,8028,80398.729
12 gen 201828,3628,7428,2428,7428,74536.689
11 gen 201828,6428,6428,2428,2428,24890.047
10 gen 201828,7628,8028,5028,5428,54679.401
09 gen 201828,7028,9028,5428,7628,761.267.984
08 gen 201828,5228,6828,3628,6628,66629.202
05 gen 201828,3628,4428,1428,4428,44834.646
04 gen 201827,4028,2427,4028,2428,241.018.352
03 gen 201826,9827,5426,9227,3627,36581.947
02 gen 201827,1927,1926,8427,0027,00456.645
29 dic 201727,5527,5527,1927,1927,19382.743
28 dic 201727,5027,5927,3327,4427,44362.068
27 dic 201727,5427,6827,4227,6227,62302.896
22 dic 201727,5027,6427,4227,5427,54290.067
21 dic 201727,5327,6827,4127,6127,61541.246
20 dic 201727,6027,8027,5427,6527,65670.973
19 dic 201727,1627,6727,1027,5627,56727.280
18 dic 201726,8727,2426,8527,2227,22620.046
15 dic 201726,8126,9626,6526,8026,80821.489
14 dic 201727,2727,2826,9626,9726,97748.593
13 dic 201727,3727,6027,2027,2227,22675.653
12 dic 201727,3227,3926,9627,3927,39639.081
11 dic 201727,5427,5427,3127,3827,38472.344
08 dic 201727,3427,5327,2427,4027,401.107.191
07 dic 201727,3227,4227,2327,3227,32743.990
06 dic 201726,9527,3526,6527,2327,231.426.428
05 dic 201727,6028,0026,8226,9826,982.445.873
04 dic 201728,2128,5026,9627,3427,344.100.890
01 dic 201727,9028,5427,7628,5028,501.530.557
30 nov 201727,7828,0327,7227,9827,981.026.374
29 nov 201728,2028,3727,7227,8427,84576.084
28 nov 201727,8228,0627,7528,0628,06749.041
27 nov 201727,9527,9827,7027,8027,80627.867
24 nov 201728,1128,1927,9128,0328,03452.620
23 nov 201727,9928,2727,9627,9927,99363.456
22 nov 201728,6028,7028,1728,1728,17980.015
21 nov 201728,4428,7828,3028,6028,60904.374
20 nov 201728,2628,5528,1928,4528,45662.372
17 nov 201728,3728,4328,0428,3028,301.099.217
16 nov 201727,7128,4327,6528,4328,431.116.692
15 nov 201727,9327,9627,3227,6027,60936.555
14 nov 201727,7928,1727,7328,0628,06915.295
13 nov 201728,1928,2127,6527,8127,81607.867
10 nov 201727,9928,4227,8928,1028,101.152.533
09 nov 201728,3528,4527,8028,0128,011.072.981
08 nov 201729,2529,2827,7928,3628,362.547.751
07 nov 201729,5929,7628,9029,0729,071.549.832
06 nov 201729,9030,0129,5329,5529,55582.295
03 nov 201730,0530,0929,7729,9529,95454.614
02 nov 201730,0130,1729,8629,8729,87844.400
01 nov 201729,7530,0829,6730,0030,00718.499
31 ott 201729,4529,6429,4329,6029,60961.731
30 ott 201729,4529,6329,3629,3629,36879.642
27 ott 201729,7529,7829,4329,4829,48802.687
26 ott 201728,9929,6928,9729,6329,63822.494
25 ott 201728,9729,1428,8529,0129,01587.109
24 ott 201728,9029,0828,6728,9628,96824.927
23 ott 201729,3629,4328,9329,1029,10550.091
20 ott 201729,1729,4428,9629,2029,20931.571
19 ott 201729,3129,3228,7529,1429,141.016.266
18 ott 201728,7129,6728,5629,2029,201.784.002
17 ott 201728,7428,9728,4528,6628,66897.151
16 ott 201728,4628,7228,3428,6628,66508.732
13 ott 201728,6028,7928,3728,5628,56667.997
12 ott 201728,3828,5728,3528,5128,51611.256
11 ott 201728,3028,4928,2328,4928,49690.163
10 ott 201728,4928,5128,2628,3028,30564.011
09 ott 201728,5028,6528,3428,4628,46372.761
06 ott 201728,5328,8028,3728,4328,43772.116
05 ott 201728,9928,9928,4628,6028,60880.604
04 ott 201729,1629,2528,8528,9128,911.405.906
03 ott 201729,2329,2328,9028,9328,93890.580
02 ott 201728,6629,2428,5829,1029,101.241.338
29 set 201728,5428,5828,2628,5828,58587.574
28 set 201728,5428,5428,3028,3628,36729.626
27 set 201728,4828,6328,3928,5128,51549.442
26 set 201728,3428,5228,2828,4828,48737.431
25 set 201728,4328,6028,3628,4128,41446.607
22 set 201728,3328,5728,2428,5228,52447.750
21 set 201728,3328,3928,1728,3928,39537.278
20 set 201728,4228,4628,1528,2428,24738.875
19 set 201728,4428,5228,3128,4428,44704.361
18 set 201728,4028,4528,2228,4328,43675.437
15 set 201728,3228,5028,1328,3128,311.205.781
14 set 201728,0428,3527,9428,1628,16900.872
13 set 201727,9728,2027,9728,1528,15703.446
12 set 201727,9328,1427,8928,1028,101.382.849
11 set 201727,2327,9227,1727,9027,901.718.988
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità