Prysmian S.p.A. (PRYMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 63.00 | 63.94 | 63.00 | 63.94 | 63.94 | 453 |
| 22 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 400 |
| 21 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 200 |
| 20 may 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 200 |
| 17 may 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 500 |
| 16 may 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 200 |
| 15 may 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 14 may 2024 | 61.00 | 61.00 | 60.44 | 60.44 | 60.44 | 800 |
| 13 may 2024 | 61.87 | 61.87 | 58.57 | 58.57 | 58.57 | 1,600 |
| 10 may 2024 | 61.67 | 62.15 | 61.67 | 62.15 | 62.15 | 800 |
| 09 may 2024 | 57.00 | 61.54 | 57.00 | 61.54 | 61.54 | 2,100 |
| 08 may 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1,200 |
| 07 may 2024 | 55.19 | 55.19 | 54.50 | 54.50 | 54.50 | 500 |
| 06 may 2024 | 56.90 | 56.90 | 54.27 | 54.27 | 54.27 | 1,200 |
| 03 may 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 400 |
| 02 may 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 500 |
| 01 may 2024 | 54.63 | 54.63 | 52.13 | 54.63 | 54.63 | 600 |
| 30 abr 2024 | 54.87 | 56.50 | 54.87 | 56.50 | 56.50 | 400 |
| 29 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 26 abr 2024 | 55.05 | 57.00 | 54.74 | 55.50 | 55.50 | 1,800 |
| 25 abr 2024 | 53.81 | 55.01 | 53.02 | 55.01 | 55.01 | 700 |
| 24 abr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 500 |
| 23 abr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 800 |
| 22 abr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 300 |
| 22 abr 2024 | 0.746 Dividendo | |||||
| 19 abr 2024 | 55.75 | 55.97 | 54.65 | 54.65 | 53.90 | 700 |
| 18 abr 2024 | 51.80 | 54.00 | 51.80 | 54.00 | 53.26 | 500 |
| 17 abr 2024 | 53.27 | 53.27 | 50.10 | 50.10 | 49.42 | 500 |
| 16 abr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.39 | 200 |
| 15 abr 2024 | 54.97 | 56.00 | 54.05 | 54.05 | 53.31 | 1,000 |
| 12 abr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 51.85 | 500 |
| 11 abr 2024 | 52.30 | 52.30 | 51.40 | 51.40 | 50.70 | 700 |
| 10 abr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.72 | 200 |
| 09 abr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.65 | - |
| 08 abr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.65 | 1,900 |
| 05 abr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.70 | 300 |
| 04 abr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.08 | 38,600 |
| 03 abr 2024 | 52.50 | 52.50 | 52.20 | 52.20 | 51.49 | 600 |
| 02 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.68 | 200 |
| 01 abr 2024 | 50.25 | 53.75 | 50.25 | 53.75 | 53.02 | 1,800 |
| 28 mar 2024 | 53.53 | 54.19 | 52.38 | 52.38 | 51.66 | 1,500 |
| 27 mar 2024 | 53.97 | 53.97 | 51.63 | 51.63 | 50.93 | 1,400 |
| 26 mar 2024 | 55.27 | 55.59 | 55.27 | 55.59 | 54.83 | 900 |
| 25 mar 2024 | 54.95 | 54.95 | 52.53 | 52.53 | 51.81 | 400 |
| 22 mar 2024 | 51.97 | 53.50 | 51.97 | 53.43 | 52.70 | 28,200 |
| 21 mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.65 | 200 |
| 20 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.26 | 1,700 |
| 19 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.05 | 900 |
| 18 mar 2024 | 53.21 | 53.37 | 52.08 | 53.37 | 52.64 | 600 |
| 15 mar 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.27 | 1,500 |
| 14 mar 2024 | 50.84 | 54.21 | 50.84 | 52.75 | 52.03 | 90,200 |
| 13 mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 51.36 | 10,300 |
| 12 mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.54 | 200 |
| 11 mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.24 | - |
| 08 mar 2024 | 52.57 | 52.91 | 50.94 | 50.94 | 50.24 | 900 |
| 07 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.28 | 300 |
| 06 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.28 | 400 |
| 05 mar 2024 | 52.15 | 52.15 | 51.99 | 51.99 | 51.28 | 400 |
| 04 mar 2024 | 52.19 | 52.19 | 49.75 | 50.03 | 49.35 | 1,000 |
| 01 mar 2024 | 50.15 | 51.59 | 49.32 | 51.00 | 50.30 | 1,500 |
| 29 feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.64 | 8,800 |
| 28 feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.81 | 400 |
| 27 feb 2024 | 50.04 | 50.04 | 46.00 | 46.00 | 45.37 | 800 |
| 26 feb 2024 | 48.00 | 48.00 | 46.55 | 46.55 | 45.91 | 1,000 |
| 23 feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.58 | 700 |
| 22 feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.98 | - |
| 21 feb 2024 | 46.25 | 46.25 | 45.60 | 45.60 | 44.98 | 300 |
| 20 feb 2024 | 48.89 | 48.89 | 45.40 | 45.40 | 44.78 | 400 |
| 16 feb 2024 | 49.28 | 49.28 | 48.47 | 48.47 | 47.81 | 1,200 |
| 15 feb 2024 | 47.23 | 48.48 | 44.35 | 44.35 | 43.74 | 3,300 |
| 14 feb 2024 | 41.85 | 44.17 | 41.85 | 44.17 | 43.57 | 500 |
| 13 feb 2024 | 44.06 | 46.29 | 42.00 | 42.00 | 41.43 | 1,400 |
| 12 feb 2024 | 43.40 | 44.47 | 43.40 | 44.47 | 43.86 | 400 |
| 09 feb 2024 | 46.41 | 46.41 | 43.89 | 43.89 | 43.29 | 900 |
| 08 feb 2024 | 46.35 | 46.35 | 43.45 | 43.45 | 42.86 | 600 |
| 07 feb 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.31 | - |
| 06 feb 2024 | 46.17 | 46.95 | 46.17 | 46.95 | 46.31 | 800 |
| 05 feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.11 | 300 |
| 02 feb 2024 | 45.89 | 45.89 | 45.73 | 45.73 | 45.11 | 800 |
| 01 feb 2024 | 42.81 | 46.65 | 42.81 | 46.65 | 46.01 | 1,300 |
| 31 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.78 | - |
| 30 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.78 | - |
| 29 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.78 | - |
| 26 ene 2024 | 46.03 | 46.03 | 45.40 | 45.40 | 44.78 | 500 |
| 25 ene 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.47 | 500 |
| 24 ene 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.27 | 300 |
| 23 ene 2024 | 45.33 | 45.33 | 43.99 | 43.99 | 43.39 | 500 |
| 22 ene 2024 | 45.47 | 45.47 | 42.30 | 45.00 | 44.39 | 3,300 |
| 19 ene 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.67 | 300 |
| 18 ene 2024 | 42.95 | 45.93 | 42.60 | 44.95 | 44.34 | 4,600 |
| 17 ene 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.17 | 400 |
| 16 ene 2024 | 46.35 | 46.35 | 41.86 | 45.93 | 45.30 | 2,400 |
| 12 ene 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.39 | - |
| 11 ene 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.39 | 100 |
| 10 ene 2024 | 46.95 | 46.95 | 44.63 | 46.19 | 45.56 | 4,000 |
| 09 ene 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.40 | 400 |
| 08 ene 2024 | 47.19 | 47.19 | 44.02 | 44.02 | 43.42 | 800 |
| 05 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.73 | 300 |
| 04 ene 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.69 | - |
| 03 ene 2024 | 45.23 | 45.23 | 43.28 | 43.28 | 42.69 | 500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.