Mercado abrirá em 8 h 6 min

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
56,00+4,50 (+8,74%)
No fechamento: 05:35PM CEST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202455,6856,1655,3256,0056,001.424.194
09 de mai. de 202452,8455,0452,1654,8254,821.396.042
08 de mai. de 202452,7253,2452,4452,8452,84791.810
07 de mai. de 202452,3852,8652,0052,8652,86956.726
06 de mai. de 202451,7452,1651,4852,0452,04490.869
03 de mai. de 202451,6452,1250,7651,5051,50784.552
02 de mai. de 202451,2251,8050,6051,0651,06954.676
30 de abr. de 202451,1651,6050,6851,1851,181.001.683
29 de abr. de 202451,2851,6450,9651,1651,16558.020
26 de abr. de 202449,7951,4449,7451,1851,18682.919
25 de abr. de 202450,6650,6648,9049,4449,441.044.368
24 de abr. de 202450,1250,8249,9150,8250,82997.769
23 de abr. de 202449,9050,0849,5249,9749,97677.623
22 de abr. de 202450,3450,3849,3949,5849,58816.795
22 de abr. de 20240.7 Dividendo
19 de abr. de 202449,7950,9449,3050,4049,701.147.943
18 de abr. de 202449,0050,3648,7350,2249,521.293.943
17 de abr. de 202449,4350,1848,6848,6848,00968.976
16 de abr. de 202449,7050,1249,3049,4248,731.150.460
15 de abr. de 202450,4052,3848,6450,7050,002.838.334
12 de abr. de 202448,5748,9848,2448,5247,85446.160
11 de abr. de 202448,2048,8147,7548,2047,53358.092
10 de abr. de 202448,5048,6047,5548,5247,85633.022
09 de abr. de 202448,9249,3148,1848,3347,66477.729
08 de abr. de 202448,1349,2748,1349,1548,47534.474
05 de abr. de 202447,3548,2447,3548,2447,57564.429
04 de abr. de 202447,9448,3347,7248,2547,58498.646
03 de abr. de 202447,8748,1447,2848,0647,39582.974
02 de abr. de 202448,4548,8247,5347,9247,25663.023
28 de mar. de 202448,6548,7347,9748,3947,72677.855
27 de mar. de 202449,7049,8448,5248,6848,00638.284
26 de mar. de 202449,5449,9549,4449,7249,03603.676
25 de mar. de 202449,3949,8549,2749,7849,09673.748
22 de mar. de 202448,6049,4148,4749,3948,701.144.601
21 de mar. de 202449,8549,9148,3749,0148,331.186.723
20 de mar. de 202448,6450,1048,4149,4148,721.058.755
19 de mar. de 202448,6548,8447,7148,7248,04810.541
18 de mar. de 202447,7648,4547,6747,9647,29606.048
15 de mar. de 202447,8848,2947,2547,6146,951.270.389
14 de mar. de 202447,6548,3447,4748,1047,431.015.736
13 de mar. de 202447,0547,6046,4547,3846,72672.688
12 de mar. de 202446,0346,9846,0346,9346,28562.291
11 de mar. de 202446,5046,6645,7445,8945,25676.908
08 de mar. de 202447,0047,0946,6746,8546,20584.447
07 de mar. de 202446,6747,2246,5246,9746,32680.270
06 de mar. de 202446,3646,9846,2346,9846,33819.844
05 de mar. de 202446,2946,5345,8546,3545,71606.245
04 de mar. de 202446,3246,8146,0746,1845,54863.695
01 de mar. de 202446,4146,9845,1746,0145,371.358.893
29 de fev. de 202444,2046,7744,0146,0545,412.287.892
28 de fev. de 202444,1044,8943,9044,8944,27733.944
27 de fev. de 202445,0245,4043,6844,3043,681.233.584
26 de fev. de 202445,1045,3044,2944,2943,67844.542
23 de fev. de 202444,8945,3344,5145,2344,60628.083
22 de fev. de 202444,3544,8044,1844,6444,02823.858
21 de fev. de 202443,5044,4843,4544,0843,47912.189
20 de fev. de 202443,2043,7843,2043,6343,02707.328
19 de fev. de 202443,4543,5243,0243,2442,64466.172
16 de fev. de 202442,9743,9642,7643,7043,09871.785
15 de fev. de 202442,7543,8942,4642,9342,332.211.644
14 de fev. de 202441,5241,5240,7041,0040,43527.494
13 de fev. de 202442,0042,0940,7341,1740,60617.760
12 de fev. de 202442,1542,5241,8741,9341,35386.002
09 de fev. de 202441,9042,1841,7542,0341,45338.276
08 de fev. de 202441,8642,4841,7341,7341,15420.722
07 de fev. de 202441,8542,2141,4141,7741,19637.022
06 de fev. de 202441,2041,7841,0341,7341,15495.639
05 de fev. de 202440,9841,2340,7140,9140,34567.762
02 de fev. de 202441,3341,7741,1941,3040,73522.763
01 de fev. de 202440,7941,3740,7141,1140,54749.852
31 de jan. de 202441,1041,3240,8040,9940,42530.903
30 de jan. de 202440,5940,9340,3440,9340,36516.699
29 de jan. de 202440,9341,0139,8040,2039,64605.962
26 de jan. de 202440,7041,3040,2541,0440,47584.475
25 de jan. de 202440,7240,9540,1640,5539,99589.423
24 de jan. de 202440,6540,9740,5040,7840,21620.029
23 de jan. de 202440,7240,8340,0740,0739,51485.816
22 de jan. de 202440,5741,0440,4040,5439,98468.127
19 de jan. de 202440,9941,0039,9740,1339,57521.889
18 de jan. de 202440,1840,8739,9840,7040,13435.210
17 de jan. de 202440,2840,3639,7440,1539,59792.816
16 de jan. de 202440,5941,0040,3140,7540,18568.521
15 de jan. de 202441,2141,5540,8340,8440,27458.914
12 de jan. de 202440,1141,2840,1041,1840,61618.707
11 de jan. de 202440,8840,8839,8139,8139,26587.012
10 de jan. de 202441,1441,1440,3840,4139,85624.165
09 de jan. de 202440,6141,2840,5440,9040,33668.384
08 de jan. de 202440,6240,8540,1640,6540,09433.362
05 de jan. de 202440,6340,8940,0540,7440,17590.346
04 de jan. de 202440,1540,6539,9640,3139,75600.758
03 de jan. de 202441,6041,7340,2040,4039,84795.372
02 de jan. de 202441,3342,0441,1841,6641,08750.994
29 de dez. de 202341,0241,5540,9441,1740,60269.830
28 de dez. de 202341,2841,4541,1041,1340,56315.247
27 de dez. de 202340,9341,4240,8141,2440,67464.207
22 de dez. de 202340,6140,9940,4740,9140,34389.288
21 de dez. de 202340,2540,8339,3340,6940,12517.921
20 de dez. de 202340,6840,9540,4040,6040,04824.611
19 de dez. de 202339,9740,8039,9440,6540,091.104.154
18 de dez. de 202339,3139,8439,1039,8439,29735.439
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...