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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

31,67-0,58 (-1,80%)

Alla chiusura: 5:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
17 set 2021	32,47	32,58	31,64	31,67	31,67	1.131.288
16 set 2021	32,20	32,50	32,19	32,25	32,25	529.397
15 set 2021	32,83	32,84	32,10	32,17	32,17	585.843
14 set 2021	32,50	32,89	32,35	32,81	32,81	458.054
13 set 2021	32,73	32,93	32,49	32,55	32,55	476.258
10 set 2021	32,70	33,01	32,44	32,58	32,58	872.478
09 set 2021	31,99	32,67	31,82	32,63	32,63	688.463
08 set 2021	32,78	32,89	32,03	32,05	32,05	1.002.267
07 set 2021	32,98	33,10	32,81	32,96	32,96	550.229
06 set 2021	32,47	33,00	32,47	32,97	32,97	473.075
03 set 2021	32,52	32,76	32,21	32,46	32,46	497.848
02 set 2021	32,23	32,58	32,21	32,48	32,48	482.957
01 set 2021	32,20	32,34	32,04	32,28	32,28	672.745
31 ago 2021	32,00	32,20	31,78	31,87	31,87	765.210
30 ago 2021	31,92	31,99	31,75	31,95	31,95	228.710
27 ago 2021	31,72	31,92	31,51	31,91	31,91	349.811
26 ago 2021	31,65	31,87	31,49	31,60	31,60	322.690
25 ago 2021	31,70	31,85	31,53	31,84	31,84	515.781
24 ago 2021	31,59	31,79	31,47	31,79	31,79	276.537
23 ago 2021	31,77	31,84	31,32	31,52	31,52	277.285
20 ago 2021	31,89	31,93	31,46	31,58	31,58	362.201
19 ago 2021	31,81	32,11	31,52	31,94	31,94	467.966
18 ago 2021	32,10	32,16	31,81	32,00	32,00	327.349
17 ago 2021	31,87	32,10	31,63	32,04	32,04	576.153
16 ago 2021	32,18	32,32	31,76	31,85	31,85	443.026
13 ago 2021	32,31	32,37	32,02	32,24	32,24	496.541
12 ago 2021	32,28	32,48	31,91	32,39	32,39	843.928
11 ago 2021	31,50	32,35	31,41	32,30	32,30	984.704
10 ago 2021	31,00	31,76	30,99	31,40	31,40	920.674
09 ago 2021	30,85	30,99	30,53	30,98	30,98	414.830
06 ago 2021	30,79	30,92	30,69	30,85	30,85	490.831
05 ago 2021	30,59	30,75	30,55	30,75	30,75	459.710
04 ago 2021	30,35	30,70	30,25	30,64	30,64	423.598
03 ago 2021	30,43	30,50	30,21	30,30	30,30	453.154
02 ago 2021	30,34	30,48	30,22	30,43	30,43	425.814
30 lug 2021	29,98	30,36	29,88	30,22	30,22	718.402
29 lug 2021	30,46	30,46	29,65	30,06	30,06	959.592
28 lug 2021	30,13	30,55	29,56	30,20	30,20	935.589
27 lug 2021	29,75	30,11	29,65	30,09	30,09	561.118
26 lug 2021	29,60	30,22	29,48	29,90	29,90	527.593
23 lug 2021	30,27	30,27	29,71	29,73	29,73	782.771
22 lug 2021	29,98	30,28	29,90	30,04	30,04	625.766
21 lug 2021	29,73	29,91	29,53	29,83	29,83	666.493
20 lug 2021	29,60	29,88	29,30	29,60	29,60	587.564
19 lug 2021	30,09	30,29	29,48	29,56	29,56	752.186
16 lug 2021	30,51	30,82	30,32	30,42	30,42	428.588
15 lug 2021	30,51	30,82	30,21	30,36	30,36	555.191
14 lug 2021	30,63	30,84	30,49	30,65	30,65	287.614
13 lug 2021	30,80	30,84	30,55	30,76	30,76	441.164
12 lug 2021	30,62	30,82	30,45	30,80	30,80	378.928
09 lug 2021	30,00	30,56	30,00	30,52	30,52	575.429
08 lug 2021	30,44	30,74	29,71	29,89	29,89	788.423
07 lug 2021	30,54	30,73	30,39	30,72	30,72	487.053
06 lug 2021	30,32	30,67	30,25	30,39	30,39	414.408
05 lug 2021	30,34	30,45	30,10	30,32	30,32	222.964
02 lug 2021	30,38	30,70	30,24	30,45	30,45	524.140
01 lug 2021	30,36	30,46	29,72	30,25	30,25	708.863
30 giu 2021	30,40	30,74	29,99	30,23	30,23	930.778
29 giu 2021	30,12	30,95	30,12	30,64	30,64	816.144
28 giu 2021	30,55	30,58	30,16	30,24	30,24	518.342
25 giu 2021	30,30	30,60	30,17	30,51	30,51	695.252
24 giu 2021	29,70	30,43	29,63	30,34	30,34	889.048
23 giu 2021	29,80	30,25	29,60	29,70	29,70	733.127
22 giu 2021	29,87	29,87	29,34	29,74	29,74	605.459
21 giu 2021	29,15	29,91	29,07	29,83	29,83	825.456
18 giu 2021	29,24	29,86	28,77	29,02	29,02	2.231.258
17 giu 2021	29,50	29,50	28,94	29,05	29,05	989.374
16 giu 2021	29,50	29,73	29,42	29,59	29,59	721.586
15 giu 2021	29,38	29,59	29,21	29,25	29,25	543.039
14 giu 2021	29,20	29,40	29,04	29,26	29,26	526.123
11 giu 2021	29,20	29,33	29,10	29,15	29,15	448.372
10 giu 2021	29,84	29,97	28,97	29,20	29,20	1.008.581
09 giu 2021	29,60	29,87	29,56	29,78	29,78	554.363
08 giu 2021	29,65	29,72	29,37	29,60	29,60	615.920
07 giu 2021	29,48	29,78	29,35	29,69	29,69	1.019.660
04 giu 2021	29,19	29,47	29,09	29,47	29,47	687.670
03 giu 2021	28,66	29,34	28,65	29,26	29,26	1.116.249
02 giu 2021	28,40	28,71	28,30	28,71	28,71	595.232
01 giu 2021	28,30	28,84	28,28	28,49	28,49	779.171
31 mag 2021	28,30	28,46	28,23	28,23	28,23	286.454
28 mag 2021	28,09	28,56	28,01	28,33	28,33	775.543
27 mag 2021	27,96	28,15	27,92	27,98	27,98	1.777.620
26 mag 2021	28,44	28,49	27,95	27,97	27,97	524.139
25 mag 2021	28,15	28,48	28,04	28,36	28,36	580.052
24 mag 2021	28,14	28,31	27,95	28,13	28,13	523.365
24 mag 2021	0.5 Dividendo
21 mag 2021	28,33	28,68	28,14	28,57	28,07	1.020.316
20 mag 2021	28,21	28,40	28,05	28,32	27,82	618.424
19 mag 2021	28,20	28,23	27,83	28,10	27,61	797.135
18 mag 2021	28,97	28,99	28,29	28,39	27,89	1.027.334
17 mag 2021	28,82	28,90	28,50	28,74	28,24	855.110
14 mag 2021	28,20	28,94	27,81	28,78	28,28	2.373.220
13 mag 2021	26,56	27,93	26,09	27,53	27,05	1.836.466
12 mag 2021	26,49	27,12	26,49	26,79	26,32	1.060.528
11 mag 2021	26,73	26,91	26,07	26,34	25,88	1.199.496
10 mag 2021	26,60	27,17	26,55	26,96	26,49	1.056.755
07 mag 2021	26,39	26,49	26,10	26,45	25,99	887.025
06 mag 2021	26,44	26,59	26,03	26,10	25,64	970.163
05 mag 2021	26,17	26,47	26,17	26,42	25,96	535.110
04 mag 2021	26,60	26,60	26,02	26,04	25,58	920.321
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB25.709,56-254,37(-0,98%)

Dow Jones34.584,88-166,44(-0,48%)

Nasdaq 15.043,97-137,96(-0,91%)

Nikkei 22530.500,05+176,71(+0,58%)

Petrolio71,96-0,65(-0,90%)

BTC-EUR40.945,73-293,13(-0,71%)

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

FTSE MIB
25.709,56
-254,37(-0,98%)

Dow Jones
34.584,88
-166,44(-0,48%)

Nasdaq
15.043,97
-137,96(-0,91%)

Nikkei 225
30.500,05
+176,71(+0,58%)

Petrolio
71,96
-0,65(-0,90%)

BTC-EUR
40.945,73
-293,13(-0,71%)