Mercado fechará em 57 mins

Prysmian S.p.A. (PRYMF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
66,69+2,75 (+4,30%)
A partir de 12:54PM EDT. Mercado aberto.
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202466,6966,6966,6966,6966,69147
23 de mai. de 202463,0063,9463,0063,9463,94500
22 de mai. de 202462,0062,0062,0062,0062,00400
21 de mai. de 202462,0062,0062,0062,0062,00200
20 de mai. de 202464,5364,5364,5364,5364,53200
17 de mai. de 202462,6162,6162,6162,6162,61500
16 de mai. de 202462,3162,3162,3162,3162,31200
15 de mai. de 202460,4460,4460,4460,4460,44-
14 de mai. de 202461,0061,0060,4460,4460,44800
13 de mai. de 202461,8761,8758,5758,5758,571.600
10 de mai. de 202461,6762,1561,6762,1562,15800
09 de mai. de 202457,0061,5457,0061,5461,542.100
08 de mai. de 202455,7555,7555,7555,7555,751.200
07 de mai. de 202455,1955,1954,5054,5054,50500
06 de mai. de 202456,9056,9054,2754,2754,271.200
03 de mai. de 202456,8356,8356,8356,8356,83400
02 de mai. de 202456,6756,6756,6756,6756,67500
01 de mai. de 202454,6354,6352,1354,6354,63600
30 de abr. de 202454,8756,5054,8756,5056,50400
29 de abr. de 202455,5055,5055,5055,5055,50-
26 de abr. de 202455,0557,0054,7455,5055,501.800
25 de abr. de 202453,8155,0153,0255,0155,01700
24 de abr. de 202452,4952,4952,4952,4952,49500
23 de abr. de 202453,4753,4753,4753,4753,47800
22 de abr. de 202455,2855,2855,2855,2855,28300
22 de abr. de 20240.746 Dividendo
19 de abr. de 202455,7555,9754,6554,6553,90700
18 de abr. de 202451,8054,0051,8054,0053,26500
17 de abr. de 202453,2753,2750,1050,1049,42500
16 de abr. de 202455,1455,1455,1455,1454,39200
15 de abr. de 202454,9756,0054,0554,0553,311.000
12 de abr. de 202452,5752,5752,5752,5751,85500
11 de abr. de 202452,3052,3051,4051,4050,70700
10 de abr. de 202453,4553,4553,4553,4552,72200
09 de abr. de 202453,3853,3853,3853,3852,65-
08 de abr. de 202453,3853,3853,3853,3852,651.900
05 de abr. de 202450,3950,3950,3950,3949,70300
04 de abr. de 202452,8052,8052,8052,8052,0838.600
03 de abr. de 202452,5052,5052,2052,2051,49600
02 de abr. de 202449,3549,3549,3549,3548,68200
01 de abr. de 202450,2553,7550,2553,7553,021.800
28 de mar. de 202453,5354,1952,3852,3851,661.500
27 de mar. de 202453,9753,9751,6351,6350,931.400
26 de mar. de 202455,2755,5955,2755,5954,83900
25 de mar. de 202454,9554,9552,5352,5351,81400
22 de mar. de 202451,9753,5051,9753,4352,7028.200
21 de mar. de 202451,3551,3551,3551,3550,65200
20 de mar. de 202454,0054,0054,0054,0053,261.700
19 de mar. de 202454,8054,8054,8054,8054,05900
18 de mar. de 202453,2153,3752,0853,3752,64600
15 de mar. de 202452,9952,9952,9952,9952,271.500
14 de mar. de 202450,8454,2150,8452,7552,0390.200
13 de mar. de 202452,0752,0752,0752,0751,3610.300
12 de mar. de 202451,2451,2451,2451,2450,54200
11 de mar. de 202450,9450,9450,9450,9450,24-
08 de mar. de 202452,5752,9150,9450,9450,24900
07 de mar. de 202451,9951,9951,9951,9951,28300
06 de mar. de 202451,9951,9951,9951,9951,28400
05 de mar. de 202452,1552,1551,9951,9951,28400
04 de mar. de 202452,1952,1949,7550,0349,351.000
01 de mar. de 202450,1551,5949,3251,0050,301.500
29 de fev. de 202448,3048,3048,3048,3047,648.800
28 de fev. de 202448,4748,4748,4748,4747,81400
27 de fev. de 202450,0450,0446,0046,0045,37800
26 de fev. de 202448,0048,0046,5546,5545,911.000
23 de fev. de 202450,2750,2750,2750,2749,58700
22 de fev. de 202445,6045,6045,6045,6044,98-
21 de fev. de 202446,2546,2545,6045,6044,98300
20 de fev. de 202448,8948,8945,4045,4044,78400
16 de fev. de 202449,2849,2848,4748,4747,811.200
15 de fev. de 202447,2348,4844,3544,3543,743.300
14 de fev. de 202441,8544,1741,8544,1743,57500
13 de fev. de 202444,0646,2942,0042,0041,431.400
12 de fev. de 202443,4044,4743,4044,4743,86400
09 de fev. de 202446,4146,4143,8943,8943,29900
08 de fev. de 202446,3546,3543,4543,4542,86600
07 de fev. de 202446,9546,9546,9546,9546,31-
06 de fev. de 202446,1746,9546,1746,9546,31800
05 de fev. de 202445,7345,7345,7345,7345,11300
02 de fev. de 202445,8945,8945,7345,7345,11800
01 de fev. de 202442,8146,6542,8146,6546,011.300
31 de jan. de 202445,4045,4045,4045,4044,78-
30 de jan. de 202445,4045,4045,4045,4044,78-
29 de jan. de 202445,4045,4045,4045,4044,78-
26 de jan. de 202446,0346,0345,4045,4044,78500
25 de jan. de 202445,0945,0945,0945,0944,47500
24 de jan. de 202442,8542,8542,8542,8542,27300
23 de jan. de 202445,3345,3343,9943,9943,39500
22 de jan. de 202445,4745,4742,3045,0044,393.300
19 de jan. de 202442,2542,2542,2542,2541,67300
18 de jan. de 202442,9545,9342,6044,9544,344.600
17 de jan. de 202443,7743,7743,7743,7743,17400
16 de jan. de 202446,3546,3541,8645,9345,302.400
12 de jan. de 202443,9943,9943,9943,9943,39-
11 de jan. de 202443,9943,9943,9943,9943,39100
10 de jan. de 202446,9546,9544,6346,1945,564.000
09 de jan. de 202446,0346,0346,0346,0345,40400
08 de jan. de 202447,1947,1944,0244,0243,42800
05 de jan. de 202445,3545,3545,3545,3544,73300
04 de jan. de 202443,2843,2843,2843,2842,69-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...