Italia markets open in 1 hour 22 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,33+0,06 (+0,17%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202335,2535,5835,1235,3335,331.147.890
29 nov 202334,4935,3934,4535,2735,27755.376
28 nov 202334,8734,9334,5634,5634,56926.908
27 nov 202335,5935,6134,9434,9434,94821.592
24 nov 202335,3935,7135,3235,6235,62318.172
23 nov 202335,9836,0035,2335,4335,43433.002
22 nov 202335,7535,9835,5035,9835,98529.046
21 nov 202336,3036,4435,5935,7535,75624.994
20 nov 202335,9436,3035,8136,3036,30620.803
17 nov 202335,1735,7635,1135,7635,76762.125
16 nov 202335,3935,8435,1035,1035,10624.298
15 nov 202336,0036,3835,4335,5135,51701.257
14 nov 202335,1836,0534,9935,9735,97925.416
13 nov 202335,0535,1934,7335,0035,00599.170
10 nov 202335,1435,1433,9534,8434,841.020.443
09 nov 202334,6035,6034,2335,6035,601.850.152
08 nov 202334,5035,5134,3834,9734,971.177.696
07 nov 202335,8336,1935,1435,1635,16847.092
06 nov 202335,8736,2135,8536,0936,09711.598
03 nov 202335,8036,1035,4835,8135,81646.756
02 nov 202335,2536,1835,0135,7035,70796.727
01 nov 202335,0235,4134,6734,9034,90871.979
31 ott 202334,8535,6434,7035,2935,291.395.777
30 ott 202334,1734,8533,9934,3334,33835.315
27 ott 202333,8734,1033,4333,7833,78585.028
26 ott 202333,4734,0733,3633,7933,79886.105
25 ott 202334,3834,6233,2633,8433,841.029.149
24 ott 202334,8634,8934,4634,6234,62544.373
23 ott 202334,6434,9234,3134,8134,81610.132
20 ott 202334,7034,7434,2134,5234,52862.342
19 ott 202335,3235,7535,0535,1135,11927.581
18 ott 202335,6335,9435,0435,5235,521.165.838
17 ott 202336,1436,7835,3335,5835,58939.416
16 ott 202335,8636,4635,0536,2436,241.485.370
13 ott 202337,2537,3435,5135,5135,511.398.121
12 ott 202337,2337,5036,9237,3837,38762.084
11 ott 202336,7037,5336,6736,9336,93852.429
10 ott 202336,8437,0736,6736,8036,801.595.225
09 ott 202337,0037,1836,5436,6736,67694.029
06 ott 202337,7237,8036,4736,7436,741.243.511
05 ott 202336,5237,6735,9537,1737,171.573.578
04 ott 202335,7736,2635,1435,6635,661.508.524
03 ott 202337,8038,3436,2636,2636,261.165.038
02 ott 202338,4038,8837,8938,2338,23732.929
29 set 202337,8438,9037,2938,1538,151.345.459
28 set 202336,4037,4736,3037,4737,47790.092
27 set 202336,3036,7536,0836,4036,40628.908
26 set 202336,6336,6536,0736,2036,20591.172
25 set 202336,9437,0435,9336,9136,91789.244
22 set 202337,1637,2736,3137,1937,19786.082
21 set 202338,5538,6037,4837,5437,54768.813
20 set 202338,9239,3038,5438,9938,99682.097
19 set 202338,6238,9138,3538,6838,68466.446
18 set 202338,9239,2738,6638,7638,76473.317
15 set 202339,4139,8439,1139,1639,161.530.721
14 set 202337,7939,0737,7739,0039,001.052.919
13 set 202338,0338,0637,5537,8437,84617.726
12 set 202338,4238,5237,9538,1038,10765.196
11 set 202337,9538,5337,8438,4238,42713.492
08 set 202337,9538,1937,4737,9037,90751.395
07 set 202337,5137,8137,1037,6937,69781.409
06 set 202337,5037,9937,4137,5237,52680.037
05 set 202337,3137,7737,2137,4837,48539.449
04 set 202337,9538,1537,2837,3137,31425.827
01 set 202337,7838,1037,7037,7537,75340.727
31 ago 202337,9338,1837,7937,7937,791.537.841
30 ago 202337,8838,3837,6437,8837,88685.999
29 ago 202337,6938,1037,5038,0538,05810.233
28 ago 202336,6737,7836,6037,6337,63896.088
25 ago 202335,9836,8535,8836,4036,40525.198
24 ago 202336,5036,7736,0336,1236,12367.600
23 ago 202335,9336,4435,8536,3336,33439.490
22 ago 202335,7636,2335,5235,9235,92821.135
21 ago 202334,6035,1234,4434,5434,54387.005
18 ago 202334,7734,9334,3734,5434,54540.786
17 ago 202335,5035,5034,8334,9734,97708.042
16 ago 202335,8936,0935,6235,6735,67391.809
14 ago 202335,3036,0435,2836,0036,00427.868
11 ago 202335,5735,7635,3835,3835,38304.765
10 ago 202335,6735,9135,3735,6635,66411.436
09 ago 202336,3636,3635,5135,6035,60381.564
08 ago 202335,4035,8535,3235,7035,70489.467
07 ago 202335,9936,2235,3135,8335,83722.956
04 ago 202336,6636,7135,8236,0736,07633.136
03 ago 202336,8736,9536,1136,5936,59730.382
02 ago 202336,3837,5035,8637,2237,22816.140
01 ago 202336,2937,0235,9736,5936,59665.756
31 lug 202336,4836,5035,9036,2536,25904.713
28 lug 202336,4536,6236,0336,1236,121.046.911
27 lug 202335,4037,4335,1736,8536,852.043.476
26 lug 202336,0236,5035,1135,4035,401.059.841
25 lug 202336,4836,5335,7435,8835,88755.923
24 lug 202336,0936,7436,0936,4036,40361.010
21 lug 202336,3036,5336,1536,3736,37608.240
20 lug 202336,5136,6836,3036,3136,31709.431
19 lug 202337,0837,3336,6036,6936,69521.872
18 lug 202336,8837,2536,7836,7836,78414.669
17 lug 202336,9737,0936,6936,9036,90365.980
14 lug 202337,4137,8137,0337,0637,06731.704
13 lug 202337,5037,9637,4237,5337,53683.609
*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...