I mercati italiani aprono fra 6 ore 32 min

Prysmian S.p.A. (PRY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
28,44+0,01 (+0,04%)
Alla chiusura: 5:36PM CEST
Gli utenti guardano anche:
ATL.MITEN.MIBZU.MIAGL.MICPR.MI
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 201728,4428,5228,3128,4428,44704.361
18 set 201728,4028,4528,2228,4328,43675.437
15 set 201728,3228,5028,1328,3128,311.205.781
14 set 201728,0428,3527,9428,1628,16900.872
13 set 201727,9728,2027,9728,1528,15703.446
12 set 201727,9328,1427,8928,1028,101.382.849
11 set 201727,2327,9227,1727,9027,901.718.988
08 set 201726,8127,2526,7027,1427,141.460.035
07 set 201726,6726,8526,5426,8326,83549.995
06 set 201726,3526,6826,2726,6726,67411.820
05 set 201726,6126,7626,4226,5226,52661.273
04 set 201726,4026,7226,3726,5826,58297.691
01 set 201726,3626,6926,3626,5726,57382.246
31 ago 201726,2526,5026,0826,4226,421.107.790
30 ago 201726,0526,2125,9026,0626,06495.179
29 ago 201726,2526,2525,7525,9525,95881.195
28 ago 201726,4226,5526,2226,2926,29369.743
25 ago 201726,4726,7226,4126,4126,41441.698
24 ago 201726,5726,6526,2926,5426,54889.124
23 ago 201726,3526,7626,3526,5426,54722.496
22 ago 201726,3226,4426,1526,4326,43438.867
21 ago 201726,4326,4725,9026,1126,11563.889
18 ago 201726,2726,6226,0826,5126,51552.370
17 ago 201726,4326,6026,3126,5226,52706.008
16 ago 201726,3526,6526,2926,5826,58915.646
14 ago 201726,2026,3626,0026,3526,35646.523
11 ago 201726,3026,3125,9725,9725,97669.173
10 ago 201726,7826,8726,4226,4426,44509.397
09 ago 201726,8527,1826,7026,8626,86541.767
08 ago 201727,0427,1326,9127,0427,04668.015
07 ago 201727,2527,2526,9627,0027,00662.564
04 ago 201726,9427,1826,6927,1827,18680.126
03 ago 201727,2027,3326,7226,8026,801.146.447
02 ago 201727,3027,5427,1027,2727,27630.325
01 ago 201727,0227,2626,8627,2627,26718.813
31 lug 201726,6827,4026,5327,0527,052.537.211
28 lug 201726,9426,9426,5226,6626,66907.351
27 lug 201726,8027,1026,4327,1027,101.031.234
26 lug 201726,5326,7826,3126,7826,78848.425
25 lug 201726,5126,8326,3826,3826,381.018.730
24 lug 201726,4026,5826,3326,4126,41554.925
21 lug 201726,8326,8826,3226,3326,331.416.350
20 lug 201727,2827,3626,7826,8326,83840.090
19 lug 201726,9427,2726,7627,1627,161.139.787
18 lug 201727,2927,3926,7026,8526,851.149.768
17 lug 201727,3427,6827,1727,4327,431.381.098
14 lug 201726,9027,1226,7627,0727,07801.313
13 lug 201726,8226,9526,6026,7926,79705.594
12 lug 201726,5027,0526,4226,8126,811.234.190
11 lug 201726,5926,7926,2526,4626,461.045.046
10 lug 201726,5026,6226,1126,6226,621.400.117
07 lug 201726,1826,4725,9326,4726,471.059.658
06 lug 201726,5126,5726,0026,1626,16868.191
05 lug 201725,9826,5325,8726,4526,451.268.419
04 lug 201726,2726,2725,8925,9825,98466.184
03 lug 201725,8926,3925,7626,3926,39913.091
30 giu 201725,4525,9425,3925,7525,751.176.413
29 giu 201725,7525,7625,3425,4325,431.088.414
28 giu 201725,5025,7525,3525,7025,70779.915
27 giu 201726,1026,2625,5525,5525,551.140.802
26 giu 201726,5126,7926,1426,2026,20927.535
23 giu 201726,0826,6425,8626,5426,542.616.514
22 giu 201725,8826,0925,8225,9025,90565.644
21 giu 201725,9026,0725,6226,0726,07682.805
20 giu 201726,2026,2925,9325,9925,99819.750
19 giu 201725,8526,2825,8526,2026,20638.971
16 giu 201725,8025,8925,6125,6525,651.084.103
15 giu 201725,9025,9225,5825,6225,621.150.214
14 giu 201725,6526,2325,6525,9525,951.279.005
13 giu 201725,3525,7525,2825,7525,75964.737
12 giu 201725,9025,9025,2825,2825,28847.795
09 giu 201725,9026,0925,5825,9425,94975.409
08 giu 201725,8525,8825,4825,7025,702.377.908
07 giu 201725,1825,8925,1625,7825,782.103.889
06 giu 201725,2025,5425,0425,0925,091.116.980
05 giu 201725,6225,7125,2625,2825,28879.137
02 giu 201725,4025,7425,4025,6825,681.734.547
01 giu 201724,6625,0724,6324,7524,751.145.957
31 mag 201725,0525,1424,7424,7724,771.494.364
30 mag 201724,5825,1524,5024,9224,92730.787
29 mag 201725,0125,0924,6824,7724,77600.834
26 mag 201724,7725,1724,6025,1725,17841.118
25 mag 201725,2125,3924,8024,8024,801.588.348
24 mag 201724,8025,2524,6425,2025,201.657.292
23 mag 201724,4224,9424,3124,9324,931.194.480
22 mag 201724,5324,6524,2224,3224,32987.147
19 mag 201724,3924,7024,3424,4424,441.479.178
18 mag 201724,4524,5424,0224,2824,281.828.596
17 mag 201724,8924,9124,3824,5424,542.469.251
16 mag 201725,3225,3624,8224,9124,911.413.356
15 mag 201725,0625,3524,7925,3525,351.979.132
12 mag 201725,7125,9024,7125,0725,072.650.834
11 mag 201725,8126,0725,2925,8025,802.057.321
10 mag 201726,8026,9025,8025,9325,932.174.143
09 mag 201726,9427,0926,8726,8726,87640.033
08 mag 201727,0027,0026,6026,8426,84856.370
05 mag 201726,4926,8426,3326,8026,801.210.791
04 mag 201726,5626,7326,3426,4726,47985.294
03 mag 201726,7326,7426,3226,4226,42705.497
02 mag 201726,5126,7426,3626,7226,72904.149
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Utilizzando Yahoo accetti che noi e i nostri partner possiamo utilizzare cookie per personalizzare contenuti e inserzioni pubblicitarie. Per ulteriori informazioni, consulta la nostra Informativa sulla privacy. Yahoo fa ora parte di "Oath" e appartiene al gruppo di aziende Verizon. A partire dal 15 settembre 2017, inizieremo a condividere alcuni dati utente con il nuovo gruppo aziendale a cui apparteniamo. Ulteriori informazioni