PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201824,9625,3024,6925,0125,011.100.906
24 mag 201824,8125,3324,7625,0725,071.117.984
23 mag 201825,1025,1224,5624,8224,821.577.526
22 mag 201825,8726,0425,1425,4025,401.221.229
21 mag 201825,3226,2325,3225,8325,831.127.549
18 mag 201825,9125,9125,3725,4825,48840.272
17 mag 201825,4325,8325,4325,8225,82776.097
16 mag 201826,0426,0425,4225,4825,481.085.527
15 mag 201826,0026,3125,8526,2026,201.041.909
14 mag 201826,9626,9626,0626,1926,191.381.551
11 mag 201826,7426,8526,4226,7826,782.590.303
10 mag 201825,5726,1824,7525,9725,972.369.713
09 mag 201825,5825,7625,3125,4225,421.264.930
08 mag 201825,1925,6225,0325,5725,571.137.291
07 mag 201824,8325,1924,7625,1325,13652.260
04 mag 201824,6424,9624,6324,9624,96719.340
03 mag 201824,6524,7724,2224,4924,491.514.491
02 mag 201824,4724,9924,3424,9924,991.402.694
30 apr 201824,3124,4724,2224,3824,38702.062
27 apr 201824,1624,4724,0624,2424,243.104.406
26 apr 201824,2524,2924,0924,0924,09590.199
25 apr 201824,4524,5324,0424,1124,11615.171
24 apr 201824,5224,8124,3124,4124,41690.512
23 apr 201824,1824,5924,1724,5724,57731.329
23 apr 20180.43 Dividendo
20 apr 201824,7224,8124,5124,8024,37559.667
19 apr 201824,8024,9324,6724,7424,31630.287
18 apr 201824,8125,0324,6824,8824,45521.251
17 apr 201824,8024,8524,5324,7524,32795.321
16 apr 201824,7524,9424,6024,7024,27625.272
13 apr 201824,2525,0424,2324,7024,271.061.527
12 apr 201824,3724,5124,2524,4624,04559.166
11 apr 201824,7424,8324,2124,2623,841.459.090
10 apr 201824,3724,8624,1624,7324,301.364.392
09 apr 201824,9024,9824,0524,1623,741.776.944
06 apr 201825,7825,7824,6024,7224,292.255.558
05 apr 201825,7025,8525,5725,8525,40797.823
04 apr 201825,3225,4424,7725,3724,931.348.532
03 apr 201825,2625,4225,1125,3224,88538.534
29 mar 201825,5025,7325,4025,5025,06495.713
28 mar 201825,5025,6225,0825,4525,011.045.530
27 mar 201825,9126,2625,5225,6225,18856.686
26 mar 201825,8626,0225,2425,3824,94643.979
23 mar 201825,5025,8725,3925,7125,26791.402
22 mar 201826,0526,4825,6025,7825,331.109.417
21 mar 201826,5426,7226,1726,2625,80912.043
20 mar 201826,5826,7126,4526,5026,04675.952
19 mar 201826,6426,8826,3226,6326,17536.087
16 mar 201826,5527,0426,5226,8026,341.543.595
15 mar 201826,2026,5726,0126,5726,11940.089
14 mar 201826,6226,8026,0526,0525,601.019.516
13 mar 201827,0027,1126,4426,5726,11609.519
12 mar 201826,9327,1226,8827,0026,53561.365
09 mar 201826,6726,8626,5626,8626,39472.319
08 mar 201826,6026,7026,4126,5926,13548.633
07 mar 201826,2626,5926,1226,5926,13770.875
06 mar 201826,0426,4926,0426,2725,81797.425
05 mar 201825,4626,0125,4025,9125,46705.185
02 mar 201825,7425,9525,5925,7225,27918.495
01 mar 201825,8726,1025,5425,9925,54896.290
28 feb 201825,7826,0525,7525,9225,47982.653
27 feb 201826,1126,3025,0325,9225,471.729.187
26 feb 201826,7226,7526,0426,0525,60785.395
23 feb 201826,3126,7126,1226,5426,08630.047
22 feb 201826,1726,3025,9426,2725,811.048.394
21 feb 201826,4826,6026,1426,4425,98777.569
20 feb 201826,5226,7126,2726,7026,24586.731
19 feb 201826,8026,8126,3426,4425,98536.359
16 feb 201826,6726,7726,4626,7026,24935.669
15 feb 201826,0326,7026,0026,3725,911.076.805
14 feb 201826,5126,5325,7226,0725,621.500.980
13 feb 201826,6026,7626,1226,2425,791.674.475
12 feb 201826,7126,8226,3626,7026,24644.253
09 feb 201826,8127,2026,3426,3825,921.044.147
08 feb 201827,6127,7627,0027,0126,541.984.707
07 feb 201827,0927,9226,6827,8927,411.423.170
06 feb 201826,7827,4025,8826,8826,411.757.415
05 feb 201827,6727,6927,2327,3026,83678.724
02 feb 201828,2328,2327,5627,6927,21864.558
01 feb 201828,3428,8028,0228,1527,66723.080
31 gen 201828,5928,6028,1628,3427,85937.226
30 gen 201828,7128,8928,3328,3827,89987.688
29 gen 201828,9029,3628,8428,9028,40519.841
26 gen 201828,7829,0628,7228,9428,44420.039
25 gen 201829,0429,3628,7628,8028,30743.925
24 gen 201829,7429,7429,1629,1628,65696.172
23 gen 201829,1829,6029,1229,5229,01841.533
22 gen 201829,0029,2028,9629,2028,69557.568
19 gen 201828,8029,1428,8029,1228,62685.897
18 gen 201829,0429,1628,7228,8028,301.021.962
17 gen 201829,1029,1028,6829,0028,50930.415
16 gen 201828,8029,0428,7229,0028,50710.942
15 gen 201828,7228,8028,6028,8028,30398.729
12 gen 201828,3628,7428,2428,7428,24536.689
11 gen 201828,6428,6428,2428,2427,75890.047
10 gen 201828,7628,8028,5028,5428,05679.401
09 gen 201828,7028,9028,5428,7628,261.267.984
08 gen 201828,5228,6828,3628,6628,16629.202
05 gen 201828,3628,4428,1428,4427,95834.646
04 gen 201827,4028,2427,4028,2427,751.018.352
*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