PRY.MI - Prysmian S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 201728,2628,5528,1928,4528,45662.372
17 nov 201728,3728,4328,0428,3028,301.099.217
16 nov 201727,7128,4327,6528,4328,431.116.692
15 nov 201727,9327,9627,3227,6027,60936.555
14 nov 201727,7928,1727,7328,0628,06915.295
13 nov 201728,1928,2127,6527,8127,81607.867
10 nov 201727,9928,4227,8928,1028,101.152.533
09 nov 201728,3528,4527,8028,0128,011.072.981
08 nov 201729,2529,2827,7928,3628,362.547.751
07 nov 201729,5929,7628,9029,0729,071.549.832
06 nov 201729,9030,0129,5329,5529,55582.295
03 nov 201730,0530,0929,7729,9529,95454.614
02 nov 201730,0130,1729,8629,8729,87844.400
01 nov 201729,7530,0829,6730,0030,00718.499
31 ott 201729,4529,6429,4329,6029,60961.731
30 ott 201729,4529,6329,3629,3629,36879.642
27 ott 201729,7529,7829,4329,4829,48802.687
26 ott 201728,9929,6928,9729,6329,63822.494
25 ott 201728,9729,1428,8529,0129,01587.109
24 ott 201728,9029,0828,6728,9628,96824.927
23 ott 201729,3629,4328,9329,1029,10550.091
20 ott 201729,1729,4428,9629,2029,20931.571
19 ott 201729,3129,3228,7529,1429,141.016.266
18 ott 201728,7129,6728,5629,2029,201.784.002
17 ott 201728,7428,9728,4528,6628,66897.151
16 ott 201728,4628,7228,3428,6628,66508.732
13 ott 201728,6028,7928,3728,5628,56667.997
12 ott 201728,3828,5728,3528,5128,51611.256
11 ott 201728,3028,4928,2328,4928,49690.163
10 ott 201728,4928,5128,2628,3028,30564.011
09 ott 201728,5028,6528,3428,4628,46372.761
06 ott 201728,5328,8028,3728,4328,43772.116
05 ott 201728,9928,9928,4628,6028,60880.604
04 ott 201729,1629,2528,8528,9128,911.405.906
03 ott 201729,2329,2328,9028,9328,93890.580
02 ott 201728,6629,2428,5829,1029,101.241.338
29 set 201728,5428,5828,2628,5828,58587.574
28 set 201728,5428,5428,3028,3628,36729.626
27 set 201728,4828,6328,3928,5128,51549.442
26 set 201728,3428,5228,2828,4828,48737.431
25 set 201728,4328,6028,3628,4128,41446.607
22 set 201728,3328,5728,2428,5228,52447.750
21 set 201728,3328,3928,1728,3928,39537.278
20 set 201728,4228,4628,1528,2428,24738.875
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
*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