PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 mag 2018	24,96	25,30	24,69	25,01	25,01	1.100.906
24 mag 2018	24,81	25,33	24,76	25,07	25,07	1.117.984
23 mag 2018	25,10	25,12	24,56	24,82	24,82	1.577.526
22 mag 2018	25,87	26,04	25,14	25,40	25,40	1.221.229
21 mag 2018	25,32	26,23	25,32	25,83	25,83	1.127.549
18 mag 2018	25,91	25,91	25,37	25,48	25,48	840.272
17 mag 2018	25,43	25,83	25,43	25,82	25,82	776.097
16 mag 2018	26,04	26,04	25,42	25,48	25,48	1.085.527
15 mag 2018	26,00	26,31	25,85	26,20	26,20	1.041.909
14 mag 2018	26,96	26,96	26,06	26,19	26,19	1.381.551
11 mag 2018	26,74	26,85	26,42	26,78	26,78	2.590.303
10 mag 2018	25,57	26,18	24,75	25,97	25,97	2.369.713
09 mag 2018	25,58	25,76	25,31	25,42	25,42	1.264.930
08 mag 2018	25,19	25,62	25,03	25,57	25,57	1.137.291
07 mag 2018	24,83	25,19	24,76	25,13	25,13	652.260
04 mag 2018	24,64	24,96	24,63	24,96	24,96	719.340
03 mag 2018	24,65	24,77	24,22	24,49	24,49	1.514.491
02 mag 2018	24,47	24,99	24,34	24,99	24,99	1.402.694
30 apr 2018	24,31	24,47	24,22	24,38	24,38	702.062
27 apr 2018	24,16	24,47	24,06	24,24	24,24	3.104.406
26 apr 2018	24,25	24,29	24,09	24,09	24,09	590.199
25 apr 2018	24,45	24,53	24,04	24,11	24,11	615.171
24 apr 2018	24,52	24,81	24,31	24,41	24,41	690.512
23 apr 2018	24,18	24,59	24,17	24,57	24,57	731.329
23 apr 2018	0.43 Dividendo
20 apr 2018	24,72	24,81	24,51	24,80	24,37	559.667
19 apr 2018	24,80	24,93	24,67	24,74	24,31	630.287
18 apr 2018	24,81	25,03	24,68	24,88	24,45	521.251
17 apr 2018	24,80	24,85	24,53	24,75	24,32	795.321
16 apr 2018	24,75	24,94	24,60	24,70	24,27	625.272
13 apr 2018	24,25	25,04	24,23	24,70	24,27	1.061.527
12 apr 2018	24,37	24,51	24,25	24,46	24,04	559.166
11 apr 2018	24,74	24,83	24,21	24,26	23,84	1.459.090
10 apr 2018	24,37	24,86	24,16	24,73	24,30	1.364.392
09 apr 2018	24,90	24,98	24,05	24,16	23,74	1.776.944
06 apr 2018	25,78	25,78	24,60	24,72	24,29	2.255.558
05 apr 2018	25,70	25,85	25,57	25,85	25,40	797.823
04 apr 2018	25,32	25,44	24,77	25,37	24,93	1.348.532
03 apr 2018	25,26	25,42	25,11	25,32	24,88	538.534
29 mar 2018	25,50	25,73	25,40	25,50	25,06	495.713
28 mar 2018	25,50	25,62	25,08	25,45	25,01	1.045.530
27 mar 2018	25,91	26,26	25,52	25,62	25,18	856.686
26 mar 2018	25,86	26,02	25,24	25,38	24,94	643.979
23 mar 2018	25,50	25,87	25,39	25,71	25,26	791.402
22 mar 2018	26,05	26,48	25,60	25,78	25,33	1.109.417
21 mar 2018	26,54	26,72	26,17	26,26	25,80	912.043
20 mar 2018	26,58	26,71	26,45	26,50	26,04	675.952
19 mar 2018	26,64	26,88	26,32	26,63	26,17	536.087
16 mar 2018	26,55	27,04	26,52	26,80	26,34	1.543.595
15 mar 2018	26,20	26,57	26,01	26,57	26,11	940.089
14 mar 2018	26,62	26,80	26,05	26,05	25,60	1.019.516
13 mar 2018	27,00	27,11	26,44	26,57	26,11	609.519
12 mar 2018	26,93	27,12	26,88	27,00	26,53	561.365
09 mar 2018	26,67	26,86	26,56	26,86	26,39	472.319
08 mar 2018	26,60	26,70	26,41	26,59	26,13	548.633
07 mar 2018	26,26	26,59	26,12	26,59	26,13	770.875
06 mar 2018	26,04	26,49	26,04	26,27	25,81	797.425
05 mar 2018	25,46	26,01	25,40	25,91	25,46	705.185
02 mar 2018	25,74	25,95	25,59	25,72	25,27	918.495
01 mar 2018	25,87	26,10	25,54	25,99	25,54	896.290
28 feb 2018	25,78	26,05	25,75	25,92	25,47	982.653
27 feb 2018	26,11	26,30	25,03	25,92	25,47	1.729.187
26 feb 2018	26,72	26,75	26,04	26,05	25,60	785.395
23 feb 2018	26,31	26,71	26,12	26,54	26,08	630.047
22 feb 2018	26,17	26,30	25,94	26,27	25,81	1.048.394
21 feb 2018	26,48	26,60	26,14	26,44	25,98	777.569
20 feb 2018	26,52	26,71	26,27	26,70	26,24	586.731
19 feb 2018	26,80	26,81	26,34	26,44	25,98	536.359
16 feb 2018	26,67	26,77	26,46	26,70	26,24	935.669
15 feb 2018	26,03	26,70	26,00	26,37	25,91	1.076.805
14 feb 2018	26,51	26,53	25,72	26,07	25,62	1.500.980
13 feb 2018	26,60	26,76	26,12	26,24	25,79	1.674.475
12 feb 2018	26,71	26,82	26,36	26,70	26,24	644.253
09 feb 2018	26,81	27,20	26,34	26,38	25,92	1.044.147
08 feb 2018	27,61	27,76	27,00	27,01	26,54	1.984.707
07 feb 2018	27,09	27,92	26,68	27,89	27,41	1.423.170
06 feb 2018	26,78	27,40	25,88	26,88	26,41	1.757.415
05 feb 2018	27,67	27,69	27,23	27,30	26,83	678.724
02 feb 2018	28,23	28,23	27,56	27,69	27,21	864.558
01 feb 2018	28,34	28,80	28,02	28,15	27,66	723.080
31 gen 2018	28,59	28,60	28,16	28,34	27,85	937.226
30 gen 2018	28,71	28,89	28,33	28,38	27,89	987.688
29 gen 2018	28,90	29,36	28,84	28,90	28,40	519.841
26 gen 2018	28,78	29,06	28,72	28,94	28,44	420.039
25 gen 2018	29,04	29,36	28,76	28,80	28,30	743.925
24 gen 2018	29,74	29,74	29,16	29,16	28,65	696.172
23 gen 2018	29,18	29,60	29,12	29,52	29,01	841.533
22 gen 2018	29,00	29,20	28,96	29,20	28,69	557.568
19 gen 2018	28,80	29,14	28,80	29,12	28,62	685.897
18 gen 2018	29,04	29,16	28,72	28,80	28,30	1.021.962
17 gen 2018	29,10	29,10	28,68	29,00	28,50	930.415
16 gen 2018	28,80	29,04	28,72	29,00	28,50	710.942
15 gen 2018	28,72	28,80	28,60	28,80	28,30	398.729
12 gen 2018	28,36	28,74	28,24	28,74	28,24	536.689
11 gen 2018	28,64	28,64	28,24	28,24	27,75	890.047
10 gen 2018	28,76	28,80	28,50	28,54	28,05	679.401
09 gen 2018	28,70	28,90	28,54	28,76	28,26	1.267.984
08 gen 2018	28,52	28,68	28,36	28,66	28,16	629.202
05 gen 2018	28,36	28,44	28,14	28,44	27,95	834.646
04 gen 2018	27,40	28,24	27,40	28,24	27,75	1.018.352
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