Italia markets open in 8 hours 49 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,62+1,31 (+4,63%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 ott 2021 - 03 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202228,5729,7128,3629,6229,62859.894
29 set 202229,8229,9728,1928,3128,31732.350
28 set 202229,8229,9929,3829,6929,69803.499
27 set 202230,2730,8329,7130,0830,081.000.014
26 set 202229,2930,2629,2930,0230,02523.313
23 set 202230,5830,6529,2229,3929,39814.272
22 set 202230,8131,4330,5530,6730,67427.163
21 set 202230,4531,3830,3231,3431,34335.086
20 set 202231,7832,1230,6330,7830,78646.659
19 set 202231,7031,9330,9331,7931,79351.332
16 set 202231,6132,2231,3031,8831,881.450.371
15 set 202231,9432,5631,7232,0532,05537.367
14 set 202231,7732,3031,6331,8431,84485.775
13 set 202233,3333,3331,9132,0332,03777.443
12 set 202232,5933,3232,3133,1433,14742.424
09 set 202232,1832,7332,0232,5932,59457.925
08 set 202232,1032,4131,3432,2432,24921.394
07 set 202230,8232,0830,8231,8531,85579.229
06 set 202230,8631,4930,6830,9830,98376.634
05 set 202230,8231,0130,6030,9030,90384.731
02 set 202230,8531,8530,5331,6931,69606.376
01 set 202230,3130,8030,0730,6230,62543.861
31 ago 202231,2431,4830,3830,6130,611.192.398
30 ago 202230,9031,6930,8130,9830,98328.367
29 ago 202231,2331,6430,2330,8230,82550.657
26 ago 202232,4132,5131,6931,6931,69561.160
25 ago 202231,8032,1031,6332,1032,10312.367
24 ago 202231,3931,8131,0731,7231,72343.071
23 ago 202231,2331,8731,2331,5031,50453.276
22 ago 202231,7931,9431,2931,4531,45435.607
19 ago 202232,2132,4731,8532,0532,05533.112
18 ago 202231,9532,8831,9532,5232,52599.820
17 ago 202232,4732,7431,9331,9431,94543.281
16 ago 202232,3932,6432,3232,5532,55684.316
12 ago 202233,1633,2832,2732,3132,31706.269
11 ago 202232,7233,2832,6233,2633,26896.669
10 ago 202231,7332,6731,1532,6032,601.363.148
09 ago 202231,3131,6031,0631,3631,36389.026
08 ago 202231,6231,9031,2431,4531,45416.818
05 ago 202232,4232,5631,4431,4631,46651.632
04 ago 202231,2432,5831,0032,4232,421.360.134
03 ago 202230,9231,2430,7731,1031,10502.583
02 ago 202230,8331,0930,3931,0031,00827.418
01 ago 202231,0731,2730,7430,9230,92603.961
29 lug 202230,6031,1930,5030,9530,951.019.638
28 lug 202228,8030,3128,6230,2030,201.689.074
27 lug 202228,9729,0027,6928,6028,60759.423
26 lug 202228,2628,4627,7327,9927,99578.838
25 lug 202228,1828,5428,0228,3728,37357.875
22 lug 202227,6728,6927,5528,3828,38518.156
21 lug 202226,7827,7926,3227,7927,79744.879
20 lug 202227,4827,6727,0727,1827,18556.955
19 lug 202226,3227,5026,2127,5027,50506.694
18 lug 202226,3626,9126,3026,5926,59427.766
15 lug 202225,8126,1925,6726,1326,13449.196
14 lug 202226,1326,6225,2725,6825,68576.397
13 lug 202226,5726,8926,0826,4626,46514.546
12 lug 202226,0726,6725,9026,5426,54486.427
11 lug 202226,5626,8726,2926,4026,40419.189
08 lug 202226,5227,1926,4327,1927,19491.916
07 lug 202226,1326,5825,9626,5826,58522.655
06 lug 202226,0926,2225,2625,9125,91786.458
05 lug 202226,1926,5725,5925,5925,59709.389
04 lug 202226,0526,4025,9825,9825,98373.092
01 lug 202225,8426,5025,6525,9625,96608.480
30 giu 202226,7826,9025,9126,2126,21840.166
29 giu 202227,4027,6827,1427,2527,25504.642
28 giu 202227,5927,9727,5627,7027,70514.456
27 giu 202227,4928,0827,2427,5927,59555.288
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
*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...