Italia markets open in 1 hour 22 minutes
Dow Jones
35.950,89 +520,47 (+1,47%) Nasdaq
14.226,22 -32,27 (-0,23%) Nikkei 225
33.431,51 -55,38 (-0,17%) EUR/USD
1,0913 +0,0020 (+0,19%) Bitcoin EUR
34.957,84 +273,39 (+0,79%) CMC Crypto 200
791,47 +7,83 (+1,00%)
Prysmian S.p.A. (PRY.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 35,25 | 35,58 | 35,12 | 35,33 | 35,33 | 1.147.890 |
| 29 nov 2023 | 34,49 | 35,39 | 34,45 | 35,27 | 35,27 | 755.376 |
| 28 nov 2023 | 34,87 | 34,93 | 34,56 | 34,56 | 34,56 | 926.908 |
| 27 nov 2023 | 35,59 | 35,61 | 34,94 | 34,94 | 34,94 | 821.592 |
| 24 nov 2023 | 35,39 | 35,71 | 35,32 | 35,62 | 35,62 | 318.172 |
| 23 nov 2023 | 35,98 | 36,00 | 35,23 | 35,43 | 35,43 | 433.002 |
| 22 nov 2023 | 35,75 | 35,98 | 35,50 | 35,98 | 35,98 | 529.046 |
| 21 nov 2023 | 36,30 | 36,44 | 35,59 | 35,75 | 35,75 | 624.994 |
| 20 nov 2023 | 35,94 | 36,30 | 35,81 | 36,30 | 36,30 | 620.803 |
| 17 nov 2023 | 35,17 | 35,76 | 35,11 | 35,76 | 35,76 | 762.125 |
| 16 nov 2023 | 35,39 | 35,84 | 35,10 | 35,10 | 35,10 | 624.298 |
| 15 nov 2023 | 36,00 | 36,38 | 35,43 | 35,51 | 35,51 | 701.257 |
| 14 nov 2023 | 35,18 | 36,05 | 34,99 | 35,97 | 35,97 | 925.416 |
| 13 nov 2023 | 35,05 | 35,19 | 34,73 | 35,00 | 35,00 | 599.170 |
| 10 nov 2023 | 35,14 | 35,14 | 33,95 | 34,84 | 34,84 | 1.020.443 |
| 09 nov 2023 | 34,60 | 35,60 | 34,23 | 35,60 | 35,60 | 1.850.152 |
| 08 nov 2023 | 34,50 | 35,51 | 34,38 | 34,97 | 34,97 | 1.177.696 |
| 07 nov 2023 | 35,83 | 36,19 | 35,14 | 35,16 | 35,16 | 847.092 |
| 06 nov 2023 | 35,87 | 36,21 | 35,85 | 36,09 | 36,09 | 711.598 |
| 03 nov 2023 | 35,80 | 36,10 | 35,48 | 35,81 | 35,81 | 646.756 |
| 02 nov 2023 | 35,25 | 36,18 | 35,01 | 35,70 | 35,70 | 796.727 |
| 01 nov 2023 | 35,02 | 35,41 | 34,67 | 34,90 | 34,90 | 871.979 |
| 31 ott 2023 | 34,85 | 35,64 | 34,70 | 35,29 | 35,29 | 1.395.777 |
| 30 ott 2023 | 34,17 | 34,85 | 33,99 | 34,33 | 34,33 | 835.315 |
| 27 ott 2023 | 33,87 | 34,10 | 33,43 | 33,78 | 33,78 | 585.028 |
| 26 ott 2023 | 33,47 | 34,07 | 33,36 | 33,79 | 33,79 | 886.105 |
| 25 ott 2023 | 34,38 | 34,62 | 33,26 | 33,84 | 33,84 | 1.029.149 |
| 24 ott 2023 | 34,86 | 34,89 | 34,46 | 34,62 | 34,62 | 544.373 |
| 23 ott 2023 | 34,64 | 34,92 | 34,31 | 34,81 | 34,81 | 610.132 |
| 20 ott 2023 | 34,70 | 34,74 | 34,21 | 34,52 | 34,52 | 862.342 |
| 19 ott 2023 | 35,32 | 35,75 | 35,05 | 35,11 | 35,11 | 927.581 |
| 18 ott 2023 | 35,63 | 35,94 | 35,04 | 35,52 | 35,52 | 1.165.838 |
| 17 ott 2023 | 36,14 | 36,78 | 35,33 | 35,58 | 35,58 | 939.416 |
| 16 ott 2023 | 35,86 | 36,46 | 35,05 | 36,24 | 36,24 | 1.485.370 |
| 13 ott 2023 | 37,25 | 37,34 | 35,51 | 35,51 | 35,51 | 1.398.121 |
| 12 ott 2023 | 37,23 | 37,50 | 36,92 | 37,38 | 37,38 | 762.084 |
| 11 ott 2023 | 36,70 | 37,53 | 36,67 | 36,93 | 36,93 | 852.429 |
| 10 ott 2023 | 36,84 | 37,07 | 36,67 | 36,80 | 36,80 | 1.595.225 |
| 09 ott 2023 | 37,00 | 37,18 | 36,54 | 36,67 | 36,67 | 694.029 |
| 06 ott 2023 | 37,72 | 37,80 | 36,47 | 36,74 | 36,74 | 1.243.511 |
| 05 ott 2023 | 36,52 | 37,67 | 35,95 | 37,17 | 37,17 | 1.573.578 |
| 04 ott 2023 | 35,77 | 36,26 | 35,14 | 35,66 | 35,66 | 1.508.524 |
| 03 ott 2023 | 37,80 | 38,34 | 36,26 | 36,26 | 36,26 | 1.165.038 |
| 02 ott 2023 | 38,40 | 38,88 | 37,89 | 38,23 | 38,23 | 732.929 |
| 29 set 2023 | 37,84 | 38,90 | 37,29 | 38,15 | 38,15 | 1.345.459 |
| 28 set 2023 | 36,40 | 37,47 | 36,30 | 37,47 | 37,47 | 790.092 |
| 27 set 2023 | 36,30 | 36,75 | 36,08 | 36,40 | 36,40 | 628.908 |
| 26 set 2023 | 36,63 | 36,65 | 36,07 | 36,20 | 36,20 | 591.172 |
| 25 set 2023 | 36,94 | 37,04 | 35,93 | 36,91 | 36,91 | 789.244 |
| 22 set 2023 | 37,16 | 37,27 | 36,31 | 37,19 | 37,19 | 786.082 |
| 21 set 2023 | 38,55 | 38,60 | 37,48 | 37,54 | 37,54 | 768.813 |
| 20 set 2023 | 38,92 | 39,30 | 38,54 | 38,99 | 38,99 | 682.097 |
| 19 set 2023 | 38,62 | 38,91 | 38,35 | 38,68 | 38,68 | 466.446 |
| 18 set 2023 | 38,92 | 39,27 | 38,66 | 38,76 | 38,76 | 473.317 |
| 15 set 2023 | 39,41 | 39,84 | 39,11 | 39,16 | 39,16 | 1.530.721 |
| 14 set 2023 | 37,79 | 39,07 | 37,77 | 39,00 | 39,00 | 1.052.919 |
| 13 set 2023 | 38,03 | 38,06 | 37,55 | 37,84 | 37,84 | 617.726 |
| 12 set 2023 | 38,42 | 38,52 | 37,95 | 38,10 | 38,10 | 765.196 |
| 11 set 2023 | 37,95 | 38,53 | 37,84 | 38,42 | 38,42 | 713.492 |
| 08 set 2023 | 37,95 | 38,19 | 37,47 | 37,90 | 37,90 | 751.395 |
| 07 set 2023 | 37,51 | 37,81 | 37,10 | 37,69 | 37,69 | 781.409 |
| 06 set 2023 | 37,50 | 37,99 | 37,41 | 37,52 | 37,52 | 680.037 |
| 05 set 2023 | 37,31 | 37,77 | 37,21 | 37,48 | 37,48 | 539.449 |
| 04 set 2023 | 37,95 | 38,15 | 37,28 | 37,31 | 37,31 | 425.827 |
| 01 set 2023 | 37,78 | 38,10 | 37,70 | 37,75 | 37,75 | 340.727 |
| 31 ago 2023 | 37,93 | 38,18 | 37,79 | 37,79 | 37,79 | 1.537.841 |
| 30 ago 2023 | 37,88 | 38,38 | 37,64 | 37,88 | 37,88 | 685.999 |
| 29 ago 2023 | 37,69 | 38,10 | 37,50 | 38,05 | 38,05 | 810.233 |
| 28 ago 2023 | 36,67 | 37,78 | 36,60 | 37,63 | 37,63 | 896.088 |
| 25 ago 2023 | 35,98 | 36,85 | 35,88 | 36,40 | 36,40 | 525.198 |
| 24 ago 2023 | 36,50 | 36,77 | 36,03 | 36,12 | 36,12 | 367.600 |
| 23 ago 2023 | 35,93 | 36,44 | 35,85 | 36,33 | 36,33 | 439.490 |
| 22 ago 2023 | 35,76 | 36,23 | 35,52 | 35,92 | 35,92 | 821.135 |
| 21 ago 2023 | 34,60 | 35,12 | 34,44 | 34,54 | 34,54 | 387.005 |
| 18 ago 2023 | 34,77 | 34,93 | 34,37 | 34,54 | 34,54 | 540.786 |
| 17 ago 2023 | 35,50 | 35,50 | 34,83 | 34,97 | 34,97 | 708.042 |
| 16 ago 2023 | 35,89 | 36,09 | 35,62 | 35,67 | 35,67 | 391.809 |
| 14 ago 2023 | 35,30 | 36,04 | 35,28 | 36,00 | 36,00 | 427.868 |
| 11 ago 2023 | 35,57 | 35,76 | 35,38 | 35,38 | 35,38 | 304.765 |
| 10 ago 2023 | 35,67 | 35,91 | 35,37 | 35,66 | 35,66 | 411.436 |
| 09 ago 2023 | 36,36 | 36,36 | 35,51 | 35,60 | 35,60 | 381.564 |
| 08 ago 2023 | 35,40 | 35,85 | 35,32 | 35,70 | 35,70 | 489.467 |
| 07 ago 2023 | 35,99 | 36,22 | 35,31 | 35,83 | 35,83 | 722.956 |
| 04 ago 2023 | 36,66 | 36,71 | 35,82 | 36,07 | 36,07 | 633.136 |
| 03 ago 2023 | 36,87 | 36,95 | 36,11 | 36,59 | 36,59 | 730.382 |
| 02 ago 2023 | 36,38 | 37,50 | 35,86 | 37,22 | 37,22 | 816.140 |
| 01 ago 2023 | 36,29 | 37,02 | 35,97 | 36,59 | 36,59 | 665.756 |
| 31 lug 2023 | 36,48 | 36,50 | 35,90 | 36,25 | 36,25 | 904.713 |
| 28 lug 2023 | 36,45 | 36,62 | 36,03 | 36,12 | 36,12 | 1.046.911 |
| 27 lug 2023 | 35,40 | 37,43 | 35,17 | 36,85 | 36,85 | 2.043.476 |
| 26 lug 2023 | 36,02 | 36,50 | 35,11 | 35,40 | 35,40 | 1.059.841 |
| 25 lug 2023 | 36,48 | 36,53 | 35,74 | 35,88 | 35,88 | 755.923 |
| 24 lug 2023 | 36,09 | 36,74 | 36,09 | 36,40 | 36,40 | 361.010 |
| 21 lug 2023 | 36,30 | 36,53 | 36,15 | 36,37 | 36,37 | 608.240 |
| 20 lug 2023 | 36,51 | 36,68 | 36,30 | 36,31 | 36,31 | 709.431 |
| 19 lug 2023 | 37,08 | 37,33 | 36,60 | 36,69 | 36,69 | 521.872 |
| 18 lug 2023 | 36,88 | 37,25 | 36,78 | 36,78 | 36,78 | 414.669 |
| 17 lug 2023 | 36,97 | 37,09 | 36,69 | 36,90 | 36,90 | 365.980 |
| 14 lug 2023 | 37,41 | 37,81 | 37,03 | 37,06 | 37,06 | 731.704 |
| 13 lug 2023 | 37,50 | 37,96 | 37,42 | 37,53 | 37,53 | 683.609 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.