Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Prysmian S.p.A. logo
PRY.MI
Prysmian S.p.A.
13:11:55
151.75 €
0.0000 (%0.00)
Previous Close: 147.75
Day Low₺147.85
Day High₺154.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PRY.MI: Prysmian S.p.A. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.2044
CLOSE 22.1655

Low

LOW 14.71

High

HIGH 28.75
DATEOPENHIGHLOWCLOSE
01/02/201826.2826.2825.9526.1
01/03/201826.0826.6326.0326.45
01/04/201826.4927.326.4927.3
01/05/201827.4227.527.2127.5
01/08/201827.5727.7327.4227.71
01/09/201827.7527.9427.5927.81
01/10/201827.8127.8427.5527.59
01/11/201827.6927.6927.327.3
01/12/201827.4227.7927.4227.79
01/15/201827.7727.8427.6527.84
01/16/201827.8428.0827.7728.04
01/17/201828.1328.1327.7328.04
01/18/201828.0828.1927.7727.84
01/19/201827.8428.1727.8428.15
01/22/201828.0428.232828.23
01/23/201828.2128.6228.1528.54
01/24/201828.7528.7528.1928.19
01/25/201828.0828.3927.8127.84
01/26/201827.8228.127.7727.98
01/29/201827.9428.3927.8827.94
01/30/201827.7627.9327.3927.44
01/31/201827.6427.6527.2227.4
02/01/201827.427.8427.0927.22
02/02/201827.2927.2926.6426.77
02/05/201826.7526.7726.3326.39
02/06/201825.8926.5125.0225.99
02/07/201826.1926.9925.7926.96
02/08/201826.6926.8426.126.11
02/09/201825.9226.325.4625.5
02/12/201825.8225.9325.4825.81
02/13/201825.7225.8725.2525.37
02/14/201825.6325.6524.8725.2
02/15/201825.1725.8125.1425.49
02/16/201825.7825.8825.5825.81
02/19/201825.9125.9225.4725.56
02/20/201825.6425.8225.425.81
02/21/201825.625.7225.2725.56
02/22/201825.325.4325.0825.4
02/23/201825.4425.8225.2525.66
02/26/201825.8325.8625.1825.19
02/27/201825.2425.4324.225.06
02/28/201824.9225.1924.8925.06
03/01/201825.0125.2324.6925.13
03/02/201824.8925.0924.7424.87
03/05/201824.6125.1524.5625.05
03/06/201825.1825.6125.1825.4
03/07/201825.3925.7125.2525.71
03/08/201825.7225.8125.5325.71
03/09/201825.7825.9725.6825.97
03/12/201826.0426.2225.9926.1
03/13/201826.126.2125.5625.69
03/14/201825.7425.9125.1925.19
03/15/201825.3325.6925.1525.69
03/16/201825.6726.1425.6425.91
03/19/201825.7625.9925.4525.75
03/20/201825.725.8225.5725.62
03/21/201825.6625.8325.325.39
03/22/201825.1925.624.7524.92
03/23/201824.6525.0124.5524.86
03/26/20182525.1624.424.54
03/27/201825.0525.3924.6724.77
03/28/201824.6524.6924.2524.6
03/29/201824.6524.8824.5624.65
04/03/201824.4224.5824.2824.48
04/04/201824.4824.623.9524.53
04/05/201824.8524.9924.7224.99
04/06/201824.9224.9223.7823.9
04/09/201824.0724.1523.2523.36
04/10/201823.5624.0323.3623.91
04/11/201823.9224.0123.4123.45
04/12/201823.5623.723.4423.65
04/13/201823.4424.2123.4323.88
04/16/201823.9324.1123.7823.88
04/17/201823.9824.0223.7223.93
04/18/201823.9924.223.8624.05
04/19/201823.9824.123.8523.92
04/20/201823.923.9923.723.98
04/23/201823.3823.7723.3723.75
04/24/201823.7123.9923.523.6
04/25/201823.6423.7223.2423.31
04/26/201823.4423.4823.2923.29
04/27/201823.3623.6623.2623.44
04/30/201823.523.6623.4223.57
05/02/201823.6624.1623.5324.16
05/03/201823.8323.9523.4223.68
05/04/201823.8224.1323.8124.13
05/07/201824.0124.3523.9424.3
05/08/201824.3524.7724.224.72
05/09/201824.7324.924.4724.58
05/10/201824.7225.3123.9325.11
05/11/201825.8525.9625.5425.89
05/14/201826.0626.0625.1925.32
05/15/201825.1425.4424.9925.33
05/16/201825.1825.1824.5824.63
05/17/201824.5924.9724.5924.96
05/18/201825.0525.0524.5324.63
05/21/201824.4825.3624.4824.97
05/22/201825.0125.1824.3124.56
05/23/201824.2724.2923.7424
05/24/201823.9924.4923.9424.24
05/25/201824.1324.4623.8724.18
05/28/201824.1924.7523.5923.66
05/29/201823.523.6122.6922.74
05/30/201822.7422.9822.3722.73
05/31/201822.6423.1522.6423.01
06/01/201823.4224.1523.4224.02
06/04/201824.1724.2924.0724.17
06/05/201824.1724.5624.0624.1
06/06/201824.0424.2323.8224.15
06/07/201824.3624.3623.6923.73
06/08/201823.4523.6323.2823.36
06/11/201823.623.9923.5123.92
06/12/201823.8823.9523.523.5
06/13/201823.4723.723.4523.49
06/14/201823.3424.9723.3424.85
06/15/201824.7924.9124.3324.33
06/18/201823.9224.223.6223.94
06/19/201823.6923.7322.7423.62
06/20/201823.8923.9723.1123.11
06/21/201823.223.321.9922.2
06/22/201822.0622.8522.0622.43
06/25/201821.6621.6620.1920.19
06/26/201820.3520.6819.9220.25
06/27/201820.3321.0719.9320.64
06/28/201820.6220.6319.3619.7
06/29/201819.9220.7319.6420.62
07/02/201820.4420.6120.0520.26
07/03/201820.4921.1420.3621.04
07/04/201821.1121.1120.5920.61
07/05/201820.5520.8420.3920.52
07/06/201820.4220.620.0220.51
07/09/201820.5921.4220.5621.25
07/10/201821.1121.8121.0321.72
07/11/201821.5221.6721.3421.46
07/12/201821.421.721.2121.39
07/13/201821.4921.8221.4321.72
07/16/201821.8321.9721.6621.8
07/17/201821.8121.8621.4921.8
07/18/201821.8421.9421.7321.8
07/19/201821.6721.9721.5421.67
07/20/201821.5521.7821.4321.7
07/23/20182222.1621.7921.93
07/24/201821.5522.1821.5522.05
07/25/201821.9222.2821.7722.04
07/26/201822.1222.2321.9322.1
07/27/201822.0622.422.0622.28
07/30/201822.0822.3822.0522.18
07/31/201822.1522.2921.921.95
08/01/201821.9722.0621.6221.62
08/02/201821.5121.8121.3521.54
08/03/201821.5521.9321.4821.73
08/06/201821.7622.0521.5821.73
08/07/201821.7122.2721.6922.25
08/08/201822.2522.4622.1922.31
08/09/201822.4222.6322.1322.37
08/10/201822.222.3721.7921.96
08/13/201821.8122.0921.7921.79
08/14/201821.9421.9821.421.5
08/16/201821.0521.6320.5920.91
08/17/201820.7420.9920.5120.73
08/20/201820.8721.0720.8120.91
08/21/201820.8621.5820.8221.54
08/22/201821.4121.6421.2421.26
08/23/201821.2521.4521.0821.21
08/24/201821.2321.4621.1921.23
08/27/201821.3821.4121.0921.37
08/28/201821.5221.7321.4321.59
08/29/201821.6122.0821.5622.01
08/30/201822.1622.2921.7622.01
08/31/201822.1522.3721.9122.22
09/03/201822.1122.1921.8222.11
09/04/201822.322.3921.6821.69
09/05/201821.7121.921.1121.71
09/06/201821.6121.8721.4921.57
09/07/201821.521.5920.9421.12
09/10/201821.0721.9120.9521.6
09/11/201821.721.8121.621.75
09/12/201821.6421.9820.3521
09/13/201820.9921.3820.7520.8
09/14/201821.0421.1820.8321.1
09/17/201820.8521.3220.8521.11
09/18/201821.2822.4820.8722.22
09/19/201821.9821.9921.3321.63
09/20/201821.5921.9521.4521.45
09/21/201821.7221.7221.4121.52
09/24/201821.5221.5620.9821.01
09/25/201820.9721.0620.5320.72
09/26/201820.7420.8920.5520.82
09/27/201820.820.8320.4720.75
09/28/201820.7420.7420.0320.06
10/01/20182020.3119.8119.99
10/02/201819.9220.1219.6819.75
10/03/201819.7520.3419.7520.22
10/04/201820.1120.1719.6719.67
10/05/201819.6519.819.219.24
10/08/201819.2219.2318.7218.79
10/09/201818.8118.9618.2518.58
10/10/201818.4818.51818
10/11/20181818.0317.5117.59
10/12/201817.6617.9317.3817.43
10/15/201817.3517.4917.0617.47
10/16/201817.719.1517.4918.9
10/17/201818.851918.3318.38
10/18/201818.3318.4217.8117.81
10/19/201817.817.811717.18
10/22/201817.3317.5917.117.14
10/23/20181717.0716.4816.58
10/24/201816.716.8916.0516.07
10/25/201816.0716.8316.0516.7
10/26/201816.6116.6616.1616.52
10/29/201816.717.616.6516.92
10/30/201816.9217.1116.4717.02
10/31/201817.2917.5317.1417.16
11/01/201817.0917.817.0117.75
11/02/201818.0918.5118.0718.41
11/05/201818.4418.4417.917.98
11/06/201818.0918.2517.7917.92
11/07/20181818.2617.9218.18
11/08/201818.418.6117.9918.19
11/09/201818.0618.0917.6617.82
11/12/201817.9218.0817.3917.42
11/13/201817.5418.0217.4817.83
11/14/201818.0918.3317.2917.49
11/15/201817.4717.5216.3816.59
11/16/201816.5416.616.0616.14
11/19/201816.0516.531616.05
11/20/201815.9515.9815.4615.7
11/21/201815.8315.8615.5615.79
11/22/201815.6815.815.4815.68
11/23/201815.6915.9615.6515.91
11/26/201816.0516.3115.5415.81
11/27/201815.7715.8715.4815.58
11/28/201815.5615.6615.3215.39
11/29/201815.4916.2415.4915.99
11/30/201816.0516.2715.8716.17
12/03/201816.617.1816.5717
12/04/201816.9916.9916.2716.3
12/05/201816.1316.1815.8715.94
12/06/201815.7715.8215.0915.25
12/07/201815.4815.5715.115.1
12/10/20181515.2414.7114.97
12/11/201815.1916.3415.1915.89
12/12/201815.9316.7315.7216.68
12/13/201816.716.9216.4916.76
12/14/201816.5916.9416.3916.6
12/17/201816.5816.716.1416.55
12/18/201816.4717.1116.4516.83
12/19/201816.8117.0416.5917.01
12/20/201816.817.2416.6316.81
12/21/201816.817.116.5817.01
12/27/201817.1117.4216.6316.75
12/28/201816.9517.1216.4516.87