Italia markets close in 6 hours 20 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,92-0,21 (-0,57%)
Al 10:54AM CET. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 202337,1337,2036,8336,9236,92108.960
30 gen 202337,1537,4236,5637,1337,13636.304
27 gen 202337,2437,5237,0337,5037,50486.475
26 gen 202337,4837,4836,8737,3237,32604.556
25 gen 202337,6437,8736,9237,2837,28617.116
24 gen 202337,4037,7437,3137,6437,64655.128
23 gen 202336,9937,2336,6237,1737,17466.883
20 gen 202336,5037,6336,4636,9836,98927.068
19 gen 202336,7137,1336,2636,2636,26947.415
18 gen 202336,5037,2936,1636,8136,81683.928
17 gen 202335,6036,5435,4136,5036,50738.576
16 gen 202335,2135,7035,2135,7035,70423.196
13 gen 202334,7535,5534,7535,2335,23569.870
12 gen 202334,9435,4134,5935,0535,05720.934
11 gen 202334,6835,2734,6235,0035,00631.381
10 gen 202335,1335,1334,5134,5734,57512.990
09 gen 202334,5935,1834,5935,0135,01521.960
06 gen 202333,7634,7733,7534,5934,59481.782
05 gen 202334,4834,4833,7633,8733,87813.866
04 gen 202335,5135,5234,5034,6834,68706.889
03 gen 202335,2835,8135,1735,3335,33547.122
02 gen 202334,9735,3834,8735,3835,38246.135
30 dic 202235,1935,2234,6634,6634,66426.470
29 dic 202234,8735,3534,7235,3135,31196.807
28 dic 202235,2235,3234,9434,9434,94425.889
27 dic 202235,4135,6135,2435,3335,33282.814
23 dic 202234,9735,2534,6935,2035,20408.987
22 dic 202235,0835,3634,8434,9534,95707.537
21 dic 202235,2435,4134,4435,2535,25674.631
20 dic 202234,5935,1834,5035,1135,11667.570
19 dic 202234,9835,3734,9335,2635,26531.947
16 dic 202234,9235,0334,2534,9934,991.141.749
15 dic 202235,4335,5834,7734,7734,77959.917
14 dic 202235,4335,8035,3335,6035,60452.181
13 dic 202235,3735,9635,2035,5835,58674.694
12 dic 202235,5035,7235,1435,2435,24876.598
09 dic 202234,8335,6634,7135,5035,50966.224
08 dic 202234,5034,9534,1634,7334,73595.864
07 dic 202233,7034,5933,6234,4434,44875.401
06 dic 202233,6734,0733,6133,8533,85882.290
05 dic 202233,3133,7733,3133,7133,71495.963
02 dic 202233,2033,6833,1233,6833,68701.764
01 dic 202233,7433,7733,1433,4933,49444.523
30 nov 202233,8733,9033,2133,4033,401.355.679
29 nov 202233,8533,9433,5833,7233,72521.282
28 nov 202233,5333,7933,3433,7033,70656.546
25 nov 202233,5933,8633,4333,6833,68361.928
24 nov 202233,5833,8933,1833,6533,65369.229
23 nov 202233,2434,0233,1733,7733,77836.830
22 nov 202232,5333,0532,4733,0233,02684.553
21 nov 202232,4033,1332,2932,5632,56763.154
18 nov 202232,4732,6732,2732,6232,621.135.235
17 nov 202232,8433,1132,1132,2832,28947.020
16 nov 202232,9432,9532,4032,4032,40737.120
15 nov 202232,5433,1632,1032,9132,91689.075
14 nov 202232,8532,9532,2432,4032,40916.836
11 nov 202234,3334,3732,5233,1833,181.587.370
10 nov 202232,4034,1632,1334,1534,151.645.319
09 nov 202231,9532,7631,9532,4632,46553.469
08 nov 202231,9032,3431,6132,0532,051.073.663
07 nov 202232,3632,6931,8632,0132,01925.003
04 nov 202232,2332,5331,9232,4732,47848.866
03 nov 202231,8032,0831,3932,0232,02725.596
02 nov 202233,3233,3231,7832,0032,001.241.470
01 nov 202233,3433,7532,6833,2433,24490.251
31 ott 202233,1633,2632,8132,9932,99383.986
28 ott 202232,8433,1432,7233,1233,12482.072
27 ott 202233,4433,4932,5933,2833,28656.807
26 ott 202233,3933,7832,8833,5533,55673.022
25 ott 202232,8133,5532,5033,5133,51481.800
24 ott 202232,5833,1332,3632,6532,65584.451
21 ott 202231,9432,3631,3132,3632,36612.799
20 ott 202231,7832,3531,4232,1732,17547.501
19 ott 202232,7032,7031,8831,9931,99547.456
18 ott 202232,2632,9032,0232,4832,48684.952
17 ott 202231,2432,2030,6032,0432,04771.752
14 ott 202231,6832,0131,0631,2131,21666.882
13 ott 202230,7031,2329,7831,2331,23753.304
12 ott 202231,1731,3730,6330,8430,84662.850
11 ott 202230,3631,4730,3631,1631,16659.888
10 ott 202230,6931,1330,4830,7030,70433.148
07 ott 202231,0531,8530,9231,1431,14660.666
06 ott 202231,1931,2730,6931,1731,17677.716
05 ott 202231,3031,5730,7030,9630,96579.279
04 ott 202230,3731,5930,1831,5331,531.039.299
03 ott 202229,4229,8929,0029,8929,89467.072
30 set 202228,5729,7128,3629,6229,62859.894
29 set 202229,8229,9728,1928,3128,31732.350
28 set 202229,8229,9929,3829,6929,69803.499
27 set 202230,2730,8329,7130,0830,081.000.014
26 set 202229,2930,2629,2930,0230,02523.313
23 set 202230,5830,6529,2229,3929,39814.272
22 set 202230,8131,4330,5530,6730,67427.163
21 set 202230,4531,3830,3231,3431,34335.086
20 set 202231,7832,1230,6330,7830,78646.659
19 set 202231,7031,9330,9331,7931,79351.332
16 set 202231,6132,2231,3031,8831,881.450.371
15 set 202231,9432,5631,7232,0532,05537.367
14 set 202231,7732,3031,6331,8431,84485.775
13 set 202233,3333,3331,9132,0332,03777.443
*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...