Italia markets open in 41 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.403,97 +851,81 (+2,27%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
62.330,28 +115,93 (+0,19%) CMC Crypto 200
1.416,11 -7,99 (-0,56%)
Prysmian S.p.A. (PRY.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 49,90 | 50,08 | 49,52 | 49,97 | 49,97 | 677.623 |
| 22 apr 2024 | 50,34 | 50,38 | 49,39 | 49,58 | 49,58 | 816.795 |
| 22 apr 2024 | 0.7 Dividendo | |||||
| 19 apr 2024 | 49,79 | 50,94 | 49,30 | 50,40 | 49,70 | 1.147.943 |
| 18 apr 2024 | 49,00 | 50,36 | 48,73 | 50,22 | 49,52 | 1.293.943 |
| 17 apr 2024 | 49,43 | 50,18 | 48,68 | 48,68 | 48,00 | 968.976 |
| 16 apr 2024 | 49,70 | 50,12 | 49,30 | 49,42 | 48,73 | 1.150.460 |
| 15 apr 2024 | 50,40 | 52,38 | 48,64 | 50,70 | 50,00 | 2.838.334 |
| 12 apr 2024 | 48,57 | 48,98 | 48,24 | 48,52 | 47,85 | 446.160 |
| 11 apr 2024 | 48,20 | 48,81 | 47,75 | 48,20 | 47,53 | 358.092 |
| 10 apr 2024 | 48,50 | 48,60 | 47,55 | 48,52 | 47,85 | 633.022 |
| 09 apr 2024 | 48,92 | 49,31 | 48,18 | 48,33 | 47,66 | 477.729 |
| 08 apr 2024 | 48,13 | 49,27 | 48,13 | 49,15 | 48,47 | 534.474 |
| 05 apr 2024 | 47,35 | 48,24 | 47,35 | 48,24 | 47,57 | 564.429 |
| 04 apr 2024 | 47,94 | 48,33 | 47,72 | 48,25 | 47,58 | 498.646 |
| 03 apr 2024 | 47,87 | 48,14 | 47,28 | 48,06 | 47,39 | 582.974 |
| 02 apr 2024 | 48,45 | 48,82 | 47,53 | 47,92 | 47,25 | 663.023 |
| 28 mar 2024 | 48,65 | 48,73 | 47,97 | 48,39 | 47,72 | 677.855 |
| 27 mar 2024 | 49,70 | 49,84 | 48,52 | 48,68 | 48,00 | 638.284 |
| 26 mar 2024 | 49,54 | 49,95 | 49,44 | 49,72 | 49,03 | 603.676 |
| 25 mar 2024 | 49,39 | 49,85 | 49,27 | 49,78 | 49,09 | 673.748 |
| 22 mar 2024 | 48,60 | 49,41 | 48,47 | 49,39 | 48,70 | 1.144.601 |
| 21 mar 2024 | 49,85 | 49,91 | 48,37 | 49,01 | 48,33 | 1.186.723 |
| 20 mar 2024 | 48,64 | 50,10 | 48,41 | 49,41 | 48,72 | 1.058.755 |
| 19 mar 2024 | 48,65 | 48,84 | 47,71 | 48,72 | 48,04 | 810.541 |
| 18 mar 2024 | 47,76 | 48,45 | 47,67 | 47,96 | 47,29 | 606.048 |
| 15 mar 2024 | 47,88 | 48,29 | 47,25 | 47,61 | 46,95 | 1.270.389 |
| 14 mar 2024 | 47,65 | 48,34 | 47,47 | 48,10 | 47,43 | 1.015.736 |
| 13 mar 2024 | 47,05 | 47,60 | 46,45 | 47,38 | 46,72 | 672.688 |
| 12 mar 2024 | 46,03 | 46,98 | 46,03 | 46,93 | 46,28 | 562.291 |
| 11 mar 2024 | 46,50 | 46,66 | 45,74 | 45,89 | 45,25 | 676.908 |
| 08 mar 2024 | 47,00 | 47,09 | 46,67 | 46,85 | 46,20 | 584.447 |
| 07 mar 2024 | 46,67 | 47,22 | 46,52 | 46,97 | 46,32 | 680.270 |
| 06 mar 2024 | 46,36 | 46,98 | 46,23 | 46,98 | 46,33 | 819.844 |
| 05 mar 2024 | 46,29 | 46,53 | 45,85 | 46,35 | 45,71 | 606.245 |
| 04 mar 2024 | 46,32 | 46,81 | 46,07 | 46,18 | 45,54 | 863.695 |
| 01 mar 2024 | 46,41 | 46,98 | 45,17 | 46,01 | 45,37 | 1.358.893 |
| 29 feb 2024 | 44,20 | 46,77 | 44,01 | 46,05 | 45,41 | 2.287.892 |
| 28 feb 2024 | 44,10 | 44,89 | 43,90 | 44,89 | 44,27 | 733.944 |
| 27 feb 2024 | 45,02 | 45,40 | 43,68 | 44,30 | 43,68 | 1.233.584 |
| 26 feb 2024 | 45,10 | 45,30 | 44,29 | 44,29 | 43,67 | 844.542 |
| 23 feb 2024 | 44,89 | 45,33 | 44,51 | 45,23 | 44,60 | 628.083 |
| 22 feb 2024 | 44,35 | 44,80 | 44,18 | 44,64 | 44,02 | 823.858 |
| 21 feb 2024 | 43,50 | 44,48 | 43,45 | 44,08 | 43,47 | 912.189 |
| 20 feb 2024 | 43,20 | 43,78 | 43,20 | 43,63 | 43,02 | 707.328 |
| 19 feb 2024 | 43,45 | 43,52 | 43,02 | 43,24 | 42,64 | 466.172 |
| 16 feb 2024 | 42,97 | 43,96 | 42,76 | 43,70 | 43,09 | 871.785 |
| 15 feb 2024 | 42,75 | 43,89 | 42,46 | 42,93 | 42,33 | 2.211.644 |
| 14 feb 2024 | 41,52 | 41,52 | 40,70 | 41,00 | 40,43 | 527.494 |
| 13 feb 2024 | 42,00 | 42,09 | 40,73 | 41,17 | 40,60 | 617.760 |
| 12 feb 2024 | 42,15 | 42,52 | 41,87 | 41,93 | 41,35 | 386.002 |
| 09 feb 2024 | 41,90 | 42,18 | 41,75 | 42,03 | 41,45 | 338.276 |
| 08 feb 2024 | 41,86 | 42,48 | 41,73 | 41,73 | 41,15 | 420.722 |
| 07 feb 2024 | 41,85 | 42,21 | 41,41 | 41,77 | 41,19 | 637.022 |
| 06 feb 2024 | 41,20 | 41,78 | 41,03 | 41,73 | 41,15 | 495.639 |
| 05 feb 2024 | 40,98 | 41,23 | 40,71 | 40,91 | 40,34 | 567.762 |
| 02 feb 2024 | 41,33 | 41,77 | 41,19 | 41,30 | 40,73 | 522.763 |
| 01 feb 2024 | 40,79 | 41,37 | 40,71 | 41,11 | 40,54 | 749.852 |
| 31 gen 2024 | 41,10 | 41,32 | 40,80 | 40,99 | 40,42 | 530.903 |
| 30 gen 2024 | 40,59 | 40,93 | 40,34 | 40,93 | 40,36 | 516.699 |
| 29 gen 2024 | 40,93 | 41,01 | 39,80 | 40,20 | 39,64 | 605.962 |
| 26 gen 2024 | 40,70 | 41,30 | 40,25 | 41,04 | 40,47 | 584.475 |
| 25 gen 2024 | 40,72 | 40,95 | 40,16 | 40,55 | 39,99 | 589.423 |
| 24 gen 2024 | 40,65 | 40,97 | 40,50 | 40,78 | 40,21 | 620.029 |
| 23 gen 2024 | 40,72 | 40,83 | 40,07 | 40,07 | 39,51 | 485.816 |
| 22 gen 2024 | 40,57 | 41,04 | 40,40 | 40,54 | 39,98 | 468.127 |
| 19 gen 2024 | 40,99 | 41,00 | 39,97 | 40,13 | 39,57 | 521.889 |
| 18 gen 2024 | 40,18 | 40,87 | 39,98 | 40,70 | 40,13 | 435.210 |
| 17 gen 2024 | 40,28 | 40,36 | 39,74 | 40,15 | 39,59 | 792.816 |
| 16 gen 2024 | 40,59 | 41,00 | 40,31 | 40,75 | 40,18 | 568.521 |
| 15 gen 2024 | 41,21 | 41,55 | 40,83 | 40,84 | 40,27 | 458.914 |
| 12 gen 2024 | 40,11 | 41,28 | 40,10 | 41,18 | 40,61 | 618.707 |
| 11 gen 2024 | 40,88 | 40,88 | 39,81 | 39,81 | 39,26 | 587.012 |
| 10 gen 2024 | 41,14 | 41,14 | 40,38 | 40,41 | 39,85 | 624.165 |
| 09 gen 2024 | 40,61 | 41,28 | 40,54 | 40,90 | 40,33 | 668.384 |
| 08 gen 2024 | 40,62 | 40,85 | 40,16 | 40,65 | 40,09 | 433.362 |
| 05 gen 2024 | 40,63 | 40,89 | 40,05 | 40,74 | 40,17 | 590.346 |
| 04 gen 2024 | 40,15 | 40,65 | 39,96 | 40,31 | 39,75 | 600.758 |
| 03 gen 2024 | 41,60 | 41,73 | 40,20 | 40,40 | 39,84 | 795.372 |
| 02 gen 2024 | 41,33 | 42,04 | 41,18 | 41,66 | 41,08 | 750.994 |
| 29 dic 2023 | 41,02 | 41,55 | 40,94 | 41,17 | 40,60 | 269.830 |
| 28 dic 2023 | 41,28 | 41,45 | 41,10 | 41,13 | 40,56 | 315.247 |
| 27 dic 2023 | 40,93 | 41,42 | 40,81 | 41,24 | 40,67 | 464.207 |
| 22 dic 2023 | 40,61 | 40,99 | 40,47 | 40,91 | 40,34 | 389.288 |
| 21 dic 2023 | 40,25 | 40,83 | 39,33 | 40,69 | 40,12 | 517.921 |
| 20 dic 2023 | 40,68 | 40,95 | 40,40 | 40,60 | 40,04 | 824.611 |
| 19 dic 2023 | 39,97 | 40,80 | 39,94 | 40,65 | 40,09 | 1.104.154 |
| 18 dic 2023 | 39,31 | 39,84 | 39,10 | 39,84 | 39,29 | 735.439 |
| 15 dic 2023 | 39,05 | 39,52 | 39,04 | 39,49 | 38,94 | 2.247.190 |
| 14 dic 2023 | 38,99 | 39,97 | 38,93 | 39,07 | 38,53 | 1.077.681 |
| 13 dic 2023 | 39,29 | 39,58 | 38,25 | 38,32 | 37,79 | 880.338 |
| 12 dic 2023 | 38,69 | 39,15 | 38,63 | 38,87 | 38,33 | 853.193 |
| 11 dic 2023 | 38,42 | 38,88 | 38,33 | 38,80 | 38,26 | 677.989 |
| 08 dic 2023 | 37,48 | 38,68 | 37,34 | 38,52 | 37,99 | 1.074.648 |
| 07 dic 2023 | 37,32 | 37,72 | 37,04 | 37,37 | 36,85 | 533.366 |
| 06 dic 2023 | 36,80 | 37,65 | 36,70 | 37,40 | 36,88 | 776.497 |
| 05 dic 2023 | 36,06 | 36,79 | 36,00 | 36,78 | 36,27 | 660.310 |
| 04 dic 2023 | 36,37 | 36,61 | 36,08 | 36,08 | 35,58 | 566.265 |
| 01 dic 2023 | 35,70 | 36,50 | 35,57 | 36,50 | 35,99 | 959.500 |
| 30 nov 2023 | 35,25 | 35,58 | 35,12 | 35,33 | 34,84 | 1.147.890 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.