Italia markets open in 8 hours 49 minutes
Dow Jones
28.725,51 -500,09 (-1,71%) Nasdaq
10.575,62 -161,88 (-1,51%) Nikkei 225
25.937,21 -484,89 (-1,84%) EUR/USD
0,9802 -0,0017 (-0,18%) BTC-EUR
19.574,03 -263,86 (-1,33%) CMC Crypto 200
443,49 +0,06 (+0,01%)
Prysmian S.p.A. (PRY.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 ott 2021 - 03 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 set 2022 | 28,57 | 29,71 | 28,36 | 29,62 | 29,62 | 859.894 |
| 29 set 2022 | 29,82 | 29,97 | 28,19 | 28,31 | 28,31 | 732.350 |
| 28 set 2022 | 29,82 | 29,99 | 29,38 | 29,69 | 29,69 | 803.499 |
| 27 set 2022 | 30,27 | 30,83 | 29,71 | 30,08 | 30,08 | 1.000.014 |
| 26 set 2022 | 29,29 | 30,26 | 29,29 | 30,02 | 30,02 | 523.313 |
| 23 set 2022 | 30,58 | 30,65 | 29,22 | 29,39 | 29,39 | 814.272 |
| 22 set 2022 | 30,81 | 31,43 | 30,55 | 30,67 | 30,67 | 427.163 |
| 21 set 2022 | 30,45 | 31,38 | 30,32 | 31,34 | 31,34 | 335.086 |
| 20 set 2022 | 31,78 | 32,12 | 30,63 | 30,78 | 30,78 | 646.659 |
| 19 set 2022 | 31,70 | 31,93 | 30,93 | 31,79 | 31,79 | 351.332 |
| 16 set 2022 | 31,61 | 32,22 | 31,30 | 31,88 | 31,88 | 1.450.371 |
| 15 set 2022 | 31,94 | 32,56 | 31,72 | 32,05 | 32,05 | 537.367 |
| 14 set 2022 | 31,77 | 32,30 | 31,63 | 31,84 | 31,84 | 485.775 |
| 13 set 2022 | 33,33 | 33,33 | 31,91 | 32,03 | 32,03 | 777.443 |
| 12 set 2022 | 32,59 | 33,32 | 32,31 | 33,14 | 33,14 | 742.424 |
| 09 set 2022 | 32,18 | 32,73 | 32,02 | 32,59 | 32,59 | 457.925 |
| 08 set 2022 | 32,10 | 32,41 | 31,34 | 32,24 | 32,24 | 921.394 |
| 07 set 2022 | 30,82 | 32,08 | 30,82 | 31,85 | 31,85 | 579.229 |
| 06 set 2022 | 30,86 | 31,49 | 30,68 | 30,98 | 30,98 | 376.634 |
| 05 set 2022 | 30,82 | 31,01 | 30,60 | 30,90 | 30,90 | 384.731 |
| 02 set 2022 | 30,85 | 31,85 | 30,53 | 31,69 | 31,69 | 606.376 |
| 01 set 2022 | 30,31 | 30,80 | 30,07 | 30,62 | 30,62 | 543.861 |
| 31 ago 2022 | 31,24 | 31,48 | 30,38 | 30,61 | 30,61 | 1.192.398 |
| 30 ago 2022 | 30,90 | 31,69 | 30,81 | 30,98 | 30,98 | 328.367 |
| 29 ago 2022 | 31,23 | 31,64 | 30,23 | 30,82 | 30,82 | 550.657 |
| 26 ago 2022 | 32,41 | 32,51 | 31,69 | 31,69 | 31,69 | 561.160 |
| 25 ago 2022 | 31,80 | 32,10 | 31,63 | 32,10 | 32,10 | 312.367 |
| 24 ago 2022 | 31,39 | 31,81 | 31,07 | 31,72 | 31,72 | 343.071 |
| 23 ago 2022 | 31,23 | 31,87 | 31,23 | 31,50 | 31,50 | 453.276 |
| 22 ago 2022 | 31,79 | 31,94 | 31,29 | 31,45 | 31,45 | 435.607 |
| 19 ago 2022 | 32,21 | 32,47 | 31,85 | 32,05 | 32,05 | 533.112 |
| 18 ago 2022 | 31,95 | 32,88 | 31,95 | 32,52 | 32,52 | 599.820 |
| 17 ago 2022 | 32,47 | 32,74 | 31,93 | 31,94 | 31,94 | 543.281 |
| 16 ago 2022 | 32,39 | 32,64 | 32,32 | 32,55 | 32,55 | 684.316 |
| 12 ago 2022 | 33,16 | 33,28 | 32,27 | 32,31 | 32,31 | 706.269 |
| 11 ago 2022 | 32,72 | 33,28 | 32,62 | 33,26 | 33,26 | 896.669 |
| 10 ago 2022 | 31,73 | 32,67 | 31,15 | 32,60 | 32,60 | 1.363.148 |
| 09 ago 2022 | 31,31 | 31,60 | 31,06 | 31,36 | 31,36 | 389.026 |
| 08 ago 2022 | 31,62 | 31,90 | 31,24 | 31,45 | 31,45 | 416.818 |
| 05 ago 2022 | 32,42 | 32,56 | 31,44 | 31,46 | 31,46 | 651.632 |
| 04 ago 2022 | 31,24 | 32,58 | 31,00 | 32,42 | 32,42 | 1.360.134 |
| 03 ago 2022 | 30,92 | 31,24 | 30,77 | 31,10 | 31,10 | 502.583 |
| 02 ago 2022 | 30,83 | 31,09 | 30,39 | 31,00 | 31,00 | 827.418 |
| 01 ago 2022 | 31,07 | 31,27 | 30,74 | 30,92 | 30,92 | 603.961 |
| 29 lug 2022 | 30,60 | 31,19 | 30,50 | 30,95 | 30,95 | 1.019.638 |
| 28 lug 2022 | 28,80 | 30,31 | 28,62 | 30,20 | 30,20 | 1.689.074 |
| 27 lug 2022 | 28,97 | 29,00 | 27,69 | 28,60 | 28,60 | 759.423 |
| 26 lug 2022 | 28,26 | 28,46 | 27,73 | 27,99 | 27,99 | 578.838 |
| 25 lug 2022 | 28,18 | 28,54 | 28,02 | 28,37 | 28,37 | 357.875 |
| 22 lug 2022 | 27,67 | 28,69 | 27,55 | 28,38 | 28,38 | 518.156 |
| 21 lug 2022 | 26,78 | 27,79 | 26,32 | 27,79 | 27,79 | 744.879 |
| 20 lug 2022 | 27,48 | 27,67 | 27,07 | 27,18 | 27,18 | 556.955 |
| 19 lug 2022 | 26,32 | 27,50 | 26,21 | 27,50 | 27,50 | 506.694 |
| 18 lug 2022 | 26,36 | 26,91 | 26,30 | 26,59 | 26,59 | 427.766 |
| 15 lug 2022 | 25,81 | 26,19 | 25,67 | 26,13 | 26,13 | 449.196 |
| 14 lug 2022 | 26,13 | 26,62 | 25,27 | 25,68 | 25,68 | 576.397 |
| 13 lug 2022 | 26,57 | 26,89 | 26,08 | 26,46 | 26,46 | 514.546 |
| 12 lug 2022 | 26,07 | 26,67 | 25,90 | 26,54 | 26,54 | 486.427 |
| 11 lug 2022 | 26,56 | 26,87 | 26,29 | 26,40 | 26,40 | 419.189 |
| 08 lug 2022 | 26,52 | 27,19 | 26,43 | 27,19 | 27,19 | 491.916 |
| 07 lug 2022 | 26,13 | 26,58 | 25,96 | 26,58 | 26,58 | 522.655 |
| 06 lug 2022 | 26,09 | 26,22 | 25,26 | 25,91 | 25,91 | 786.458 |
| 05 lug 2022 | 26,19 | 26,57 | 25,59 | 25,59 | 25,59 | 709.389 |
| 04 lug 2022 | 26,05 | 26,40 | 25,98 | 25,98 | 25,98 | 373.092 |
| 01 lug 2022 | 25,84 | 26,50 | 25,65 | 25,96 | 25,96 | 608.480 |
| 30 giu 2022 | 26,78 | 26,90 | 25,91 | 26,21 | 26,21 | 840.166 |
| 29 giu 2022 | 27,40 | 27,68 | 27,14 | 27,25 | 27,25 | 504.642 |
| 28 giu 2022 | 27,59 | 27,97 | 27,56 | 27,70 | 27,70 | 514.456 |
| 27 giu 2022 | 27,49 | 28,08 | 27,24 | 27,59 | 27,59 | 555.288 |
| 24 giu 2022 | 26,85 | 27,45 | 26,55 | 27,31 | 27,31 | 578.612 |
| 23 giu 2022 | 26,70 | 26,85 | 26,12 | 26,24 | 26,24 | 536.564 |
| 22 giu 2022 | 26,90 | 27,01 | 26,39 | 26,78 | 26,78 | 462.139 |
| 21 giu 2022 | 27,67 | 28,12 | 27,32 | 27,45 | 27,45 | 299.388 |
| 20 giu 2022 | 27,83 | 28,16 | 27,33 | 27,53 | 27,53 | 435.766 |
| 17 giu 2022 | 27,15 | 28,26 | 27,07 | 27,78 | 27,78 | 1.355.693 |
| 16 giu 2022 | 27,85 | 27,99 | 27,06 | 27,06 | 27,06 | 666.220 |
| 15 giu 2022 | 28,24 | 28,77 | 27,36 | 27,93 | 27,93 | 682.594 |
| 14 giu 2022 | 28,33 | 28,36 | 27,45 | 27,68 | 27,68 | 526.537 |
| 13 giu 2022 | 28,09 | 28,50 | 27,77 | 27,95 | 27,95 | 677.457 |
| 10 giu 2022 | 29,67 | 30,10 | 28,55 | 28,55 | 28,55 | 1.029.451 |
| 09 giu 2022 | 29,39 | 29,96 | 29,07 | 29,84 | 29,84 | 662.574 |
| 08 giu 2022 | 29,42 | 30,06 | 29,38 | 29,51 | 29,51 | 417.979 |
| 07 giu 2022 | 29,76 | 30,43 | 29,21 | 29,34 | 29,34 | 718.397 |
| 06 giu 2022 | 29,46 | 29,98 | 29,40 | 29,79 | 29,79 | 267.684 |
| 03 giu 2022 | 29,80 | 29,96 | 29,09 | 29,17 | 29,17 | 349.228 |
| 02 giu 2022 | 29,44 | 29,61 | 29,08 | 29,61 | 29,61 | 275.255 |
| 01 giu 2022 | 30,18 | 30,24 | 29,17 | 29,29 | 29,29 | 578.178 |
| 31 mag 2022 | 30,68 | 30,70 | 29,98 | 30,06 | 30,06 | 3.650.697 |
| 30 mag 2022 | 30,54 | 30,92 | 30,25 | 30,89 | 30,89 | 595.392 |
| 27 mag 2022 | 29,81 | 30,56 | 29,66 | 30,40 | 30,40 | 554.237 |
| 26 mag 2022 | 29,58 | 29,91 | 29,51 | 29,75 | 29,75 | 454.961 |
| 25 mag 2022 | 29,38 | 29,73 | 28,99 | 29,67 | 29,67 | 551.645 |
| 24 mag 2022 | 28,82 | 29,37 | 28,73 | 29,09 | 29,09 | 409.298 |
| 23 mag 2022 | 29,19 | 29,34 | 28,86 | 29,23 | 29,23 | 452.233 |
| 20 mag 2022 | 29,50 | 30,32 | 28,88 | 28,88 | 28,88 | 926.790 |
| 19 mag 2022 | 28,23 | 29,19 | 28,04 | 29,13 | 29,13 | 674.490 |
| 18 mag 2022 | 28,30 | 29,36 | 28,23 | 28,55 | 28,55 | 887.762 |
| 17 mag 2022 | 27,92 | 28,56 | 27,64 | 28,29 | 28,29 | 813.298 |
| 16 mag 2022 | 28,00 | 28,10 | 27,39 | 27,71 | 27,71 | 625.673 |
| 13 mag 2022 | 28,67 | 28,67 | 27,20 | 28,02 | 28,02 | 1.059.725 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
