Italia markets closed

Prysmian S.p.A. (PRYMF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,61+0,30 (+0,48%)
Alla chiusura: 10:26AM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202462,6162,6162,6162,6162,61541
16 mag 202462,3162,3162,3162,3162,31200
15 mag 202460,4460,4460,4460,4460,44-
14 mag 202461,0061,0060,4460,4460,44800
13 mag 202461,8761,8758,5758,5758,571.600
10 mag 202461,6762,1561,6762,1562,15800
09 mag 202457,0061,5457,0061,5461,542.100
08 mag 202455,7555,7555,7555,7555,751.200
07 mag 202455,1955,1954,5054,5054,50500
06 mag 202456,9056,9054,2754,2754,271.200
03 mag 202456,8356,8356,8356,8356,83400
02 mag 202456,6756,6756,6756,6756,67500
01 mag 202454,6354,6352,1354,6354,63600
30 apr 202454,8756,5054,8756,5056,50400
29 apr 202455,5055,5055,5055,5055,50-
26 apr 202455,0557,0054,7455,5055,501.800
25 apr 202453,8155,0153,0255,0155,01700
24 apr 202452,4952,4952,4952,4952,49500
23 apr 202453,4753,4753,4753,4753,47800
22 apr 202455,2855,2855,2855,2855,28300
22 apr 20240.746 Dividendo
19 apr 202455,7555,9754,6554,6553,90700
18 apr 202451,8054,0051,8054,0053,26500
17 apr 202453,2753,2750,1050,1049,42500
16 apr 202455,1455,1455,1455,1454,39200
15 apr 202454,9756,0054,0554,0553,311.000
12 apr 202452,5752,5752,5752,5751,85500
11 apr 202452,3052,3051,4051,4050,70700
10 apr 202453,4553,4553,4553,4552,72200
09 apr 202453,3853,3853,3853,3852,65-
08 apr 202453,3853,3853,3853,3852,651.900
05 apr 202450,3950,3950,3950,3949,70300
04 apr 202452,8052,8052,8052,8052,0838.600
03 apr 202452,5052,5052,2052,2051,49600
02 apr 202449,3549,3549,3549,3548,68200
01 apr 202450,2553,7550,2553,7553,021.800
28 mar 202453,5354,1952,3852,3851,661.500
27 mar 202453,9753,9751,6351,6350,931.400
26 mar 202455,2755,5955,2755,5954,83900
25 mar 202454,9554,9552,5352,5351,81400
22 mar 202451,9753,5051,9753,4352,7028.200
21 mar 202451,3551,3551,3551,3550,65200
20 mar 202454,0054,0054,0054,0053,261.700
19 mar 202454,8054,8054,8054,8054,05900
18 mar 202453,2153,3752,0853,3752,64600
15 mar 202452,9952,9952,9952,9952,271.500
14 mar 202450,8454,2150,8452,7552,0390.200
13 mar 202452,0752,0752,0752,0751,3610.300
12 mar 202451,2451,2451,2451,2450,54200
11 mar 202450,9450,9450,9450,9450,24-
08 mar 202452,5752,9150,9450,9450,24900
07 mar 202451,9951,9951,9951,9951,28300
06 mar 202451,9951,9951,9951,9951,28400
05 mar 202452,1552,1551,9951,9951,28400
04 mar 202452,1952,1949,7550,0349,351.000
01 mar 202450,1551,5949,3251,0050,301.500
29 feb 202448,3048,3048,3048,3047,648.800
28 feb 202448,4748,4748,4748,4747,81400
27 feb 202450,0450,0446,0046,0045,37800
26 feb 202448,0048,0046,5546,5545,911.000
23 feb 202450,2750,2750,2750,2749,58700
22 feb 202445,6045,6045,6045,6044,98-
21 feb 202446,2546,2545,6045,6044,98300
20 feb 202448,8948,8945,4045,4044,78400
16 feb 202449,2849,2848,4748,4747,811.200
15 feb 202447,2348,4844,3544,3543,743.300
14 feb 202441,8544,1741,8544,1743,57500
13 feb 202444,0646,2942,0042,0041,431.400
12 feb 202443,4044,4743,4044,4743,86400
09 feb 202446,4146,4143,8943,8943,29900
08 feb 202446,3546,3543,4543,4542,86600
07 feb 202446,9546,9546,9546,9546,31-
06 feb 202446,1746,9546,1746,9546,31800
05 feb 202445,7345,7345,7345,7345,11300
02 feb 202445,8945,8945,7345,7345,11800
01 feb 202442,8146,6542,8146,6546,011.300
31 gen 202445,4045,4045,4045,4044,78-
30 gen 202445,4045,4045,4045,4044,78-
29 gen 202445,4045,4045,4045,4044,78-
26 gen 202446,0346,0345,4045,4044,78500
25 gen 202445,0945,0945,0945,0944,47500
24 gen 202442,8542,8542,8542,8542,27300
23 gen 202445,3345,3343,9943,9943,39500
22 gen 202445,4745,4742,3045,0044,393.300
19 gen 202442,2542,2542,2542,2541,67300
18 gen 202442,9545,9342,6044,9544,344.600
17 gen 202443,7743,7743,7743,7743,17400
16 gen 202446,3546,3541,8645,9345,302.400
12 gen 202443,9943,9943,9943,9943,39-
11 gen 202443,9943,9943,9943,9943,39100
10 gen 202446,9546,9544,6346,1945,564.000
09 gen 202446,0346,0346,0346,0345,40400
08 gen 202447,1947,1944,0244,0243,42800
05 gen 202445,3545,3545,3545,3544,73300
04 gen 202443,2843,2843,2843,2842,69-
03 gen 202445,2345,2343,2843,2842,69500
02 gen 202445,8945,8945,8945,8945,26-
29 dic 202345,8945,8945,8945,8945,26-
28 dic 202345,4545,8945,4545,8945,263.500
27 dic 202343,4143,4143,4143,4142,82300
*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...