U.S. markets closed

Recordati Industria Chimica e Farmaceutica S.p.A. (0KBS.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
48.81-0.23 (-0.48%)
Al cierre: 05:36PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202448.6149.0848.5648.8148.815,812
02 jul 202449.0849.1048.3849.0449.045,870
01 jul 202448.3848.9848.3648.8148.815,290
28 jun 202448.5649.0648.4848.6548.6539,815
27 jun 202449.5849.3648.2448.2848.2813,502
26 jun 202449.6349.7649.1049.2849.287,528
25 jun 202449.6350.3049.2049.5049.508,619
24 jun 202448.6550.1049.0249.7249.7212,601
21 jun 202448.8949.2048.6248.7848.7822,755
20 jun 202448.3449.2447.6049.1149.118,185
19 jun 202448.2748.3247.7648.0948.097,658
18 jun 202447.6749.0448.0448.3448.3453,808
17 jun 202448.5948.3847.3647.7947.7911,082
14 jun 202448.6048.8247.9648.1248.123,287
13 jun 202449.1748.9248.5448.8748.871,503
12 jun 202448.4349.3448.2449.4049.401,868
11 jun 202449.4449.5648.3648.5348.5321,136
10 jun 202449.2849.7649.3649.5349.5321,883
07 jun 202449.2249.7449.0649.3949.395,924
06 jun 202448.6049.3248.7048.9548.957,570
05 jun 202448.1748.8448.4848.6248.6211,286
04 jun 202448.6748.4047.9248.1548.1511,822
03 jun 202448.5148.8048.2048.7048.70305,926
31 may 202447.5448.5047.5048.4648.46202,289
30 may 202447.9047.7847.3247.6447.649,896
29 may 202448.0548.2247.6847.8247.8210,671
28 may 202448.6948.8847.9848.1148.1130,687
24 may 202448.7548.3647.7648.0748.0713,884
23 may 202448.7249.0448.5248.8748.8713,154
22 may 202448.4949.0448.6248.6848.684,765
21 may 202450.8550.3048.7449.0149.0120,808
20 may 202450.9050.6550.3050.6450.644,431
20 may 20240.63 Dividendo
17 may 202450.9951.4050.3051.0850.443,968
16 may 202451.8852.3550.6550.7450.1121,948
15 may 202450.4651.8550.7551.5550.9119,086
14 may 202450.2251.2050.3550.7950.178,344
13 may 202451.1050.8050.2550.6750.0468,642
10 may 202450.5751.4050.4550.7450.11108,798
09 may 202451.1951.4050.1050.6049.9816,119
08 may 202450.6551.4050.7551.2250.5942,591
07 may 202450.4950.7550.1050.4949.8720,036
03 may 202450.0551.1550.1550.7950.17107,868
02 may 202450.0750.4549.8450.0749.4516,683
01 may 202449.9249.9249.9249.9249.31-
30 abr 202449.4150.1549.2249.9249.3135,912
29 abr 202448.9049.5249.2249.2948.688,206
26 abr 202448.6549.4248.9649.2448.6440,715
25 abr 202450.2549.7848.3848.6648.0647,115
24 abr 202452.9053.3049.9450.4549.8355,588
23 abr 202451.5052.9051.4552.9052.2531,306
22 abr 202449.4851.5049.7851.3850.7418,138
19 abr 202449.7250.0549.4049.8349.213,300
18 abr 202449.3449.7448.7049.1548.5411,207
17 abr 202449.1949.1848.6449.0348.4318,812
16 abr 202449.6049.3848.9849.2948.682,083
15 abr 202449.2649.9849.3849.4248.825,093
12 abr 202448.8350.1049.0449.4448.848,617
11 abr 202450.0049.8448.5849.1948.5822,088
10 abr 202449.4450.0049.0249.3848.778,559
09 abr 202449.9649.8049.1849.6349.017,106
08 abr 202449.4850.0048.6249.8149.2023,403
05 abr 202449.7649.3848.5648.6848.0819,152
04 abr 202450.4050.6549.8049.9249.315,722
03 abr 202450.6750.9750.0050.5549.936,340
02 abr 202450.9951.3550.6050.9450.313,011
28 mar 202451.6951.8051.0651.4650.8356,154
27 mar 202451.4052.2051.5851.8351.1923,991
26 mar 202452.2852.1851.2051.6050.9636,087
25 mar 202452.1752.4051.9852.1851.547,197
22 mar 202451.4752.4851.1852.4051.7511,308
21 mar 202451.0051.5851.1651.3650.734,971
20 mar 202451.1051.5250.8651.3650.733,039
19 mar 202451.9251.8650.4251.4050.7710,558
18 mar 202452.6853.1251.9052.2951.6511,941
15 mar 202452.7853.2052.6652.8752.225,802
14 mar 202453.0053.0052.6453.0052.355,617
13 mar 202452.9453.4052.8453.1952.536,545
12 mar 202452.8053.0852.5052.6752.021,321
11 mar 202452.9052.9452.4652.9052.257,383
08 mar 202452.6553.0452.3253.0452.394,336
07 mar 202451.4852.8051.9052.3351.683,528
06 mar 202451.6951.9651.3851.7551.114,894
05 mar 202451.7151.9851.5451.6350.991,745
04 mar 202452.1052.1651.6652.0651.423,853
01 mar 202451.7852.2051.1051.7651.126,064
29 feb 202450.7151.9050.7451.6551.0124,540
28 feb 202451.0651.3050.5851.0150.384,797
27 feb 202451.8451.9050.8050.9450.314,596
26 feb 202452.8753.2451.2851.3850.7517,234
23 feb 202451.9152.8851.9852.4851.8325,730
22 feb 202452.1652.9451.1651.5850.94238,673
21 feb 202451.4852.2051.4852.0251.38114,505
20 feb 202450.7852.3651.3051.9051.268,887
19 feb 202451.0051.2850.4851.0550.421,571
16 feb 202450.8951.1650.6850.8950.262,022
15 feb 202450.1950.9050.4050.4949.8711,224
14 feb 202450.3350.5850.2850.3849.75795
13 feb 202450.9050.8049.8850.1649.541,253
12 feb 202450.7650.7850.3850.6350.002,816
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...