PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 201821,8421,9321,7321,8421,84119.935
17 lug 201821,8121,8621,4921,8021,80543.806
16 lug 201821,8321,9721,6621,8021,80492.023
13 lug 201821,4921,8221,4321,7221,721.773.946
12 lug 201821,4021,7021,2121,3921,392.317.695
11 lug 201821,5221,6721,3421,4621,461.549.690
10 lug 201821,1121,8121,0321,7221,722.160.761
09 lug 201820,5921,4220,5621,2521,252.332.122
06 lug 201820,4220,6020,0220,5120,511.676.118
05 lug 201820,5520,8420,3920,5220,522.120.030
04 lug 201821,1121,1120,5920,6120,611.486.584
03 lug 201820,4921,1420,3621,0421,042.276.183
02 lug 201820,4420,6120,0520,2620,261.673.843
29 giu 201819,9220,7319,6420,6220,622.879.054
28 giu 201820,6220,6319,3619,7019,702.816.660
27 giu 201820,3321,0719,9320,6420,641.842.375
26 giu 201820,3520,6819,9220,2520,252.590.877
25 giu 201821,6621,6620,1920,1920,194.766.695
22 giu 201822,0622,8522,0622,4322,431.686.091
21 giu 201823,2023,3021,9922,2022,202.549.950
20 giu 201823,8923,9723,1123,1123,111.095.179
19 giu 201823,6923,7322,7423,6223,621.288.643
18 giu 201823,9224,2023,6223,9423,941.375.251
15 giu 201824,7924,9124,3324,3324,332.190.253
14 giu 201823,3424,9723,3424,8524,852.165.049
13 giu 201823,4723,7023,4523,4923,49680.538
12 giu 201823,8823,9523,5023,5023,50817.588
11 giu 201823,6023,9923,5123,9223,92783.651
08 giu 201823,4523,6323,2823,3623,361.182.313
07 giu 201824,3624,3623,6923,7323,73978.104
06 giu 201824,0424,2323,8224,1524,15732.932
05 giu 201824,1724,5624,0624,1024,101.397.619
04 giu 201824,1724,2924,0724,1724,171.386.371
01 giu 201823,4224,1523,4224,0224,021.750.346
31 mag 201822,6423,1522,6423,0123,012.478.668
30 mag 201822,7422,9822,3722,7322,732.184.561
29 mag 201823,5023,6122,6922,7422,742.681.364
28 mag 201824,1924,7523,5923,6623,661.583.408
25 mag 201824,1324,4623,8724,1824,181.138.716
24 mag 201823,9924,4923,9424,2424,241.156.380
23 mag 201824,2724,2923,7424,0024,001.631.705
22 mag 201825,0125,1824,3124,5624,561.263.171
21 mag 201824,4825,3624,4824,9724,971.166.274
18 mag 201825,0525,0524,5324,6324,63869.130
17 mag 201824,5924,9724,5924,9624,96802.751
16 mag 201825,1825,1824,5824,6324,631.122.808
15 mag 201825,1425,4424,9925,3325,331.077.692
14 mag 201826,0626,0625,1925,3225,321.428.999
11 mag 201825,8525,9625,5425,8925,892.679.264
10 mag 201824,7225,3123,9325,1125,112.451.098
09 mag 201824,7324,9024,4724,5824,581.308.373
08 mag 201824,3524,7724,2024,7224,721.176.350
07 mag 201824,0124,3523,9424,3024,30674.661
04 mag 201823,8224,1323,8124,1324,13744.045
03 mag 201823,8323,9523,4223,6823,681.566.505
02 mag 201823,6624,1623,5324,1624,161.450.868
30 apr 201823,5023,6623,4223,5723,57726.174
27 apr 201823,3623,6623,2623,4423,443.211.024
26 apr 201823,4423,4823,2923,2923,29610.469
25 apr 201823,6423,7223,2423,3123,31636.298
24 apr 201823,7123,9923,5023,6023,60714.227
23 apr 201823,3823,7723,3723,7523,75756.446
23 apr 20180.43 Dividendo
20 apr 201823,9023,9923,7023,9823,55578.888
19 apr 201823,9824,1023,8523,9223,49651.934
18 apr 201823,9924,2023,8624,0523,62539.153
17 apr 201823,9824,0223,7223,9323,50822.636
16 apr 201823,9324,1123,7823,8823,45646.746
13 apr 201823,4424,2123,4323,8823,451.097.984
12 apr 201823,5623,7023,4423,6523,22578.370
11 apr 201823,9224,0123,4123,4523,031.509.201
10 apr 201823,5624,0323,3623,9123,481.411.251
09 apr 201824,0724,1523,2523,3622,941.837.971
06 apr 201824,9224,9223,7823,9023,472.333.023
05 apr 201824,8524,9924,7224,9924,54825.223
04 apr 201824,4824,6023,9524,5324,091.394.846
03 apr 201824,4224,5824,2824,4824,04557.029
29 mar 201824,6524,8824,5624,6524,21512.738
28 mar 201824,6524,7724,2524,6024,161.081.438
27 mar 201825,0525,3924,6724,7724,33886.108
26 mar 201825,0025,1624,4024,5424,10666.096
23 mar 201824,6525,0124,5524,8624,41818.582
22 mar 201825,1825,6024,7524,9224,481.147.519
21 mar 201825,6625,8325,3025,3924,93943.366
20 mar 201825,7025,8225,5725,6225,16699.167
19 mar 201825,7625,9925,4525,7525,28554.498
16 mar 201825,6726,1425,6425,9125,451.596.608
15 mar 201825,3325,6925,1525,6925,23972.375
14 mar 201825,7425,9125,1825,1824,731.054.530
13 mar 201826,1026,2125,5625,6925,23630.452
12 mar 201826,0426,2225,9926,1025,64580.645
09 mar 201825,7825,9725,6825,9725,50488.540
08 mar 201825,7225,8125,5325,7125,25567.475
07 mar 201825,3925,7125,2525,7125,25797.350
06 mar 201825,1825,6125,1825,4024,94824.812
05 mar 201824,6125,1524,5625,0524,60729.404
02 mar 201824,8925,0924,7424,8724,42950.040
01 mar 201825,0125,2324,6925,1324,68927.072
28 feb 201824,9225,1824,9025,0624,611.016.401
27 feb 201825,2425,4324,2025,0624,611.788.574
*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