Mail

PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	35,72	35,96	35,59	35,70	35,70	505.200
08 giu 2023	35,56	35,94	35,06	35,75	35,75	766.976
07 giu 2023	35,79	35,89	35,27	35,59	35,59	737.198
06 giu 2023	35,42	35,72	34,98	35,52	35,52	634.340
05 giu 2023	36,53	36,72	35,45	35,62	35,62	571.933
02 giu 2023	36,04	36,50	35,76	36,50	36,50	568.653
01 giu 2023	34,91	35,81	34,90	35,79	35,79	873.557
31 mag 2023	35,59	35,87	34,51	34,67	34,67	3.881.187
30 mag 2023	35,40	36,75	35,12	36,17	36,17	1.189.085
29 mag 2023	35,45	35,70	34,84	35,17	35,17	503.414
26 mag 2023	35,15	35,48	34,84	35,34	35,34	676.183
25 mag 2023	35,14	35,34	34,80	35,09	35,09	715.467
24 mag 2023	35,19	35,53	34,75	35,08	35,08	1.378.286
23 mag 2023	35,01	35,12	34,85	34,92	34,92	742.071
22 mag 2023	35,28	35,42	34,70	35,11	35,11	862.171
19 mag 2023	35,40	35,95	35,35	35,40	35,40	645.235
18 mag 2023	35,40	35,85	35,30	35,30	35,30	635.074
17 mag 2023	35,04	35,47	35,04	35,26	35,26	754.403
16 mag 2023	35,59	36,03	35,16	35,16	35,16	1.030.752
15 mag 2023	35,72	35,90	35,36	35,80	35,80	903.506
12 mag 2023	35,70	35,74	34,60	35,36	35,36	963.395
11 mag 2023	36,95	37,49	35,13	35,13	35,13	1.706.037
10 mag 2023	36,76	37,14	36,49	36,53	36,53	828.689
09 mag 2023	37,51	37,61	36,55	36,81	36,81	951.055
08 mag 2023	37,59	37,99	37,38	37,68	37,68	473.018
05 mag 2023	36,78	37,61	36,35	37,46	37,46	670.774
04 mag 2023	36,67	36,89	36,11	36,42	36,42	483.783
03 mag 2023	37,31	37,48	36,48	36,71	36,71	636.882
02 mag 2023	37,46	37,75	36,85	37,39	37,39	1.182.664
28 apr 2023	36,49	37,07	35,95	37,07	37,07	838.416
27 apr 2023	35,76	36,53	35,60	36,19	36,19	734.314
26 apr 2023	36,95	37,06	35,72	35,94	35,94	1.089.088
25 apr 2023	37,72	37,72	36,94	37,16	37,16	686.848
24 apr 2023	37,35	37,55	37,23	37,32	37,32	442.354
24 apr 2023	0.6 Dividendo
21 apr 2023	37,42	38,27	37,36	38,00	37,40	802.825
20 apr 2023	38,19	38,55	37,90	38,06	37,46	643.427
19 apr 2023	38,90	38,90	38,25	38,25	37,65	696.803
18 apr 2023	38,42	38,50	37,70	38,32	37,71	1.161.524
17 apr 2023	37,89	38,29	37,67	37,67	37,08	634.014
14 apr 2023	37,30	37,86	37,01	37,71	37,11	516.176
13 apr 2023	37,46	37,62	36,96	37,12	36,53	534.633
12 apr 2023	37,29	37,77	37,08	37,25	36,66	465.075
11 apr 2023	37,40	37,41	36,85	37,14	36,55	682.117
06 apr 2023	36,85	37,10	36,45	37,10	36,51	554.801
05 apr 2023	37,02	37,20	36,24	36,66	36,08	943.991
04 apr 2023	38,40	38,71	37,72	37,72	37,12	628.848
03 apr 2023	38,64	38,73	38,00	38,00	37,40	722.521
31 mar 2023	38,60	38,94	38,34	38,70	38,09	872.075
30 mar 2023	38,22	38,50	37,89	38,39	37,78	555.861
29 mar 2023	37,53	38,16	37,46	38,16	37,56	719.783
28 mar 2023	36,90	37,28	36,53	37,28	36,69	526.800
27 mar 2023	35,97	37,07	35,97	36,56	35,98	500.350
24 mar 2023	36,32	36,49	35,51	35,58	35,02	646.244
23 mar 2023	36,77	36,80	36,22	36,48	35,90	608.686
22 mar 2023	36,85	37,02	36,65	36,84	36,26	385.622
21 mar 2023	36,39	36,85	36,25	36,83	36,25	563.802
20 mar 2023	35,35	36,20	34,79	36,04	35,47	663.882
17 mar 2023	35,86	36,26	35,19	35,55	34,99	1.557.040
16 mar 2023	36,24	36,35	34,57	35,91	35,34	853.596
15 mar 2023	37,17	37,27	35,21	35,41	34,85	1.189.016
14 mar 2023	37,00	37,60	36,17	37,42	36,83	895.477
13 mar 2023	38,20	38,20	36,46	36,69	36,11	854.506
10 mar 2023	38,77	39,27	37,88	38,02	37,42	1.210.041
09 mar 2023	38,60	40,07	38,30	39,72	39,09	2.071.791
08 mar 2023	37,67	38,80	37,64	38,51	37,90	757.927
07 mar 2023	37,79	38,30	37,65	37,83	37,23	466.057
06 mar 2023	38,00	38,68	37,80	37,90	37,30	931.890
03 mar 2023	37,50	38,22	37,35	37,95	37,35	920.830
02 mar 2023	36,80	36,80	36,20	36,39	35,82	416.528
01 mar 2023	36,60	37,01	36,29	36,67	36,09	508.553
28 feb 2023	36,35	36,62	36,19	36,37	35,80	795.353
27 feb 2023	36,08	36,55	36,02	36,55	35,97	400.296
24 feb 2023	36,43	36,63	35,81	35,82	35,25	403.438
23 feb 2023	36,17	36,49	36,03	36,28	35,71	435.222
22 feb 2023	36,40	36,40	35,81	36,13	35,56	631.899
21 feb 2023	36,88	37,20	36,50	36,54	35,96	702.696
20 feb 2023	37,82	37,86	37,00	37,00	36,42	422.807
17 feb 2023	37,74	37,97	37,27	37,70	37,10	474.695
16 feb 2023	37,80	38,29	37,71	37,93	37,33	696.300
15 feb 2023	36,90	37,75	36,29	37,59	37,00	920.270
14 feb 2023	37,17	37,40	37,01	37,07	36,48	392.641
13 feb 2023	36,78	37,42	36,72	37,30	36,71	393.268
10 feb 2023	37,20	37,51	36,55	36,70	36,12	586.299
09 feb 2023	37,14	37,78	37,05	37,34	36,75	543.974
08 feb 2023	37,73	37,85	36,89	36,93	36,35	623.360
07 feb 2023	37,50	37,71	37,24	37,46	36,87	436.688
06 feb 2023	37,09	37,75	36,81	37,75	37,15	745.156
03 feb 2023	37,57	37,72	37,16	37,40	36,81	624.691
02 feb 2023	37,79	38,13	37,44	37,88	37,28	633.991
01 feb 2023	37,50	38,05	37,44	37,64	37,05	605.860
31 gen 2023	37,13	37,59	36,83	37,40	36,81	676.381
30 gen 2023	37,15	37,42	36,56	37,13	36,54	636.304
27 gen 2023	37,24	37,52	37,03	37,50	36,91	486.475
26 gen 2023	37,48	37,48	36,87	37,32	36,73	604.556
25 gen 2023	37,64	37,87	36,92	37,28	36,69	617.116
24 gen 2023	37,40	37,74	37,31	37,64	37,05	655.128
23 gen 2023	36,99	37,23	36,62	37,17	36,58	466.883
20 gen 2023	36,50	37,63	36,46	36,98	36,40	927.068
19 gen 2023	36,71	37,13	36,26	36,26	35,69	947.415
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...