IOB - Delayed Quote EUR

Webuild S.p.A. (0BJP.IL)

Compare
2.9030
-0.0800
(-2.68%)
At close: February 3 at 6:40:12 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.00000.00000.00002.90302.90303,150
Jan 31, 20252.94903.05202.94402.98302.983057,084
Jan 30, 20252.92002.99202.91802.94502.945063,073
Jan 29, 20252.95702.96602.91402.93402.934083,061
Jan 28, 20253.00203.05802.92002.92802.9280136,655
Jan 27, 20253.00003.01602.95402.96802.968046,205
Jan 24, 20253.03303.09602.98003.03103.031055,056
Jan 23, 20253.03503.04803.00003.03503.035075,456
Jan 22, 20253.04603.05802.97803.03503.0350116,987
Jan 21, 20252.96803.06602.95003.02103.0210204,624
Jan 20, 20252.98103.03802.92602.98502.9850216,682
Jan 17, 20252.91302.97402.91402.93802.9380186,323
Jan 16, 20252.89402.91602.87002.87702.8770104,387
Jan 15, 20252.89802.96202.85202.89002.890080,190
Jan 14, 20252.90702.93002.87402.89802.898086,257
Jan 13, 20252.90102.95202.84002.89802.898042,729
Jan 10, 20252.96002.98802.88802.91502.9150194,226
Jan 9, 20252.93402.98002.91602.92602.9260716,507
Jan 8, 20252.92002.98602.91002.94302.9430277,318
Jan 7, 20252.94902.96002.89802.92402.9240185,834
Jan 6, 20252.85402.95002.82802.90902.9090254,727
Jan 3, 20252.83702.85802.82002.82502.825017,833
Jan 2, 20252.83302.87402.81402.83302.833037,025
Dec 31, 20242.83102.83102.83102.83102.8310-
Dec 30, 20242.85402.84802.81002.83102.831032,245
Dec 27, 20242.84802.85202.83202.84002.840028,757
Dec 24, 20242.85402.85402.85402.85402.8540-
Dec 23, 20242.82502.88002.82602.85402.854076,319
Dec 20, 20242.80602.84202.77802.80202.802075,705
Dec 19, 20242.82502.84602.76202.82902.829080,739
Dec 18, 20242.83102.86802.80202.81802.818062,576
Dec 17, 20242.85802.86202.79202.84002.8400104,068
Dec 16, 20242.90902.91402.84602.88602.8860197,028
Dec 13, 20242.91102.96202.91002.91702.9170156,400
Dec 12, 20242.87302.92002.83402.88602.8860128,611
Dec 11, 20242.85202.93402.85402.87702.8770109,259
Dec 10, 20242.87302.92602.81602.86902.8690144,989
Dec 9, 20242.89402.92802.84002.87502.8750382,993
Dec 6, 20242.91302.91802.87002.90502.9050183,038
Dec 5, 20242.86102.92202.80402.85402.8540774,552
Dec 4, 20242.76602.86602.75402.85602.8560274,290
Dec 3, 20242.66902.75202.67402.70102.7010219,952
Dec 2, 20242.63102.68402.63402.64002.6400113,067
Nov 29, 20242.64202.66202.61602.63502.6350119,742
Nov 28, 20242.62102.71402.61202.65402.6540129,626
Nov 27, 20242.58502.63402.58002.58502.585082,284
Nov 26, 20242.58302.60402.56402.57202.572073,708
Nov 25, 20242.63502.68602.58802.63702.6370101,729
Nov 22, 20242.58102.64002.56802.58902.5890159,264
Nov 21, 20242.56402.59402.55802.56402.5640103,385
Nov 20, 20242.61602.62602.57202.61602.616029,165
Nov 19, 20242.62102.62802.56202.60802.608066,860
Nov 18, 20242.59302.62402.55202.58102.5810169,906
Nov 15, 20242.68802.73602.60602.65802.6580331,509
Nov 14, 20242.66302.72002.65002.69002.6900147,714
Nov 13, 20242.68002.67802.62202.66302.663083,113
Nov 12, 20242.69202.70202.63002.68202.6820256,058
Nov 11, 20242.66302.72602.66602.68402.6840237,816
Nov 8, 20242.65002.66602.63202.64602.6460122,816
Nov 7, 20242.58902.65402.59602.64202.6420125,562
Nov 6, 20242.62902.69002.57002.61002.6100246,457
Nov 5, 20242.63302.66002.62802.62902.629068,707
Nov 4, 20242.67502.72802.61602.62902.6290149,458
Nov 1, 20242.61402.66802.59602.65602.6560119,312
Oct 31, 20242.55702.61002.55802.60602.606073,607
Oct 30, 20242.60402.58202.55602.57602.576061,184
Oct 29, 20242.60802.63202.58002.59702.5970117,570
Oct 28, 20242.61402.62602.58802.60802.6080862,908
Oct 25, 20242.60002.63002.59602.62102.6210138,751
Oct 24, 20242.54702.60402.56202.54702.5470141,255
Oct 23, 20242.57202.58002.53002.57202.57201,989,762
Oct 22, 20242.57202.60602.51002.53802.5380129,096
Oct 21, 20242.59502.62002.54002.55702.5570175,432
Oct 18, 20242.59102.61202.58002.58102.581091,262
Oct 17, 20242.53802.60402.52802.59302.5930217,575
Oct 16, 20242.53802.55202.53002.53402.534049,393
Oct 15, 20242.50702.55602.50002.50702.507085,891
Oct 14, 20242.50302.52002.49602.50902.5090112,532
Oct 11, 20242.45802.49802.44802.46102.461078,476
Oct 10, 20242.44602.46802.43402.44602.446045,821
Oct 9, 20242.45802.48202.42402.43502.435039,946
Oct 8, 20242.44802.48202.43402.46702.467049,183
Oct 7, 20242.47102.48402.43602.45602.456053,610
Oct 4, 20242.46102.47402.43802.45002.4500184,565
Oct 3, 20242.48602.49402.43402.48002.4800100,961
Oct 2, 20242.50702.50402.45002.49402.494058,626
Oct 1, 20242.55102.56602.49202.54102.541067,956
Sep 30, 20242.56402.60402.51802.54502.545069,425
Sep 27, 20242.57802.59402.53802.58302.5830988,988
Sep 26, 20242.50502.58202.54002.56202.5620252,945
Sep 25, 20242.48802.59002.50402.53802.5380620,336
Sep 24, 20242.48202.53202.46202.48802.4880121,805
Sep 23, 20242.46102.51002.43202.47302.473084,361
Sep 20, 20242.49602.51002.45802.48802.488071,869
Sep 19, 20242.46102.49802.46002.47702.4770189,409
Sep 18, 20242.42102.46402.41602.41802.418080,287
Sep 17, 20242.41002.43802.41402.42102.421034,865
Sep 16, 20242.40002.42402.38402.39502.395036,854
Sep 13, 20242.39302.41202.39202.39302.393032,254
Sep 12, 20242.40002.42002.37802.41402.414080,500
Sep 11, 20242.42902.43202.37202.38302.383059,402
Sep 10, 20242.43302.46402.40802.43302.4330143,705
Sep 9, 20242.41202.43602.39202.40002.4000124,900
Sep 6, 20242.41002.44402.38402.41002.410045,947
Sep 5, 20242.42502.43202.40602.42502.425046,685
Sep 4, 20242.42702.44602.36002.40802.408090,337
Sep 3, 20242.46502.48202.41002.45602.4560152,918
Sep 2, 20242.49002.55002.44002.44602.4460262,186
Aug 30, 20242.49402.53202.45602.49202.4920292,160
Aug 29, 20242.50602.50802.48602.50102.5010250,567
Aug 28, 20242.47302.50602.46602.47702.4770122,542
Aug 27, 20242.44202.47402.44602.44202.4420123,858
Aug 23, 20242.42102.46402.41202.43302.4330115,544
Aug 22, 20242.37202.44002.37002.43102.4310529,974
Aug 21, 20242.35702.36802.33602.34102.3410132,940
Aug 20, 20242.36802.39402.32602.33202.332087,195
Aug 19, 20242.37202.40002.32802.38902.3890123,342
Aug 16, 20242.32602.38802.35802.36402.3640168,368
Aug 15, 20242.31702.31702.31702.31702.3170-
Aug 14, 20242.30502.33002.29402.31702.317052,349
Aug 13, 20242.30502.31602.29202.31102.3110100,017
Aug 12, 20242.28402.32002.28602.29202.292082,581
Aug 9, 20242.26502.32202.27602.28602.286073,192
Aug 8, 20242.26502.29402.25202.25402.2540116,698
Aug 7, 20242.24002.29002.23402.24802.2480781,923
Aug 6, 20242.27302.28802.21002.22702.2270116,454
Aug 5, 20242.30102.27202.16002.27102.2710113,615
Aug 2, 20242.29002.36002.27402.29402.2940219,819
Aug 1, 20242.42102.42002.31402.35102.3510248,205
Jul 31, 20242.45802.48202.42602.42302.4230129,064
Jul 30, 20242.45602.50002.42602.49602.4960198,475
Jul 29, 20242.42102.47202.41402.44002.4400280,740
Jul 26, 20242.34702.51402.42202.44602.4460672,008
Jul 25, 20242.39302.36602.24402.33002.3300193,033
Jul 24, 20242.42502.42602.38002.41602.4160170,498
Jul 23, 20242.40202.43002.37202.38302.3830257,255
Jul 22, 20242.35702.39802.34202.36202.3620208,703
Jul 19, 20242.35502.37402.28802.35102.3510369,676
Jul 18, 20242.16802.29202.16002.26902.26901,246,178
Jul 17, 20242.17802.18802.15202.17402.1740132,188
Jul 16, 20242.15702.20002.16002.16402.1640185,045
Jul 15, 20242.18502.20402.15202.17802.1780182,937
Jul 12, 20242.16202.20002.16402.18102.1810931,189
Jul 11, 20242.12602.18802.13402.18502.18501,813,988
Jul 10, 20242.11502.15402.09602.15102.1510147,168
Jul 9, 20242.12002.13602.09602.10152.101517,152
Jul 8, 20242.10102.14602.09602.14302.1430143,666
Jul 5, 20242.14102.14802.08002.09602.0960163,440
Jul 4, 20242.13002.15402.12402.14702.147099,391
Jul 3, 20242.08002.16602.09202.13602.1360295,349
Jul 2, 20242.07452.09202.06202.07452.074536,784
Jul 1, 20242.07102.09402.05602.07102.0710124,242
Jun 28, 20242.06502.07202.04802.05752.057535,975
Jun 27, 20242.05802.07202.04002.04452.044543,093
Jun 26, 20242.08002.08802.04002.05802.0580107,044
Jun 25, 20242.06352.08402.02402.05802.058059,349
Jun 24, 20242.04402.06402.01602.02752.0275104,117
Jun 21, 20242.07052.08002.03002.06702.067083,934
Jun 20, 20242.02552.08402.02202.05002.0500173,298
Jun 19, 20242.00852.05002.00602.03502.0350212,588
Jun 18, 20241.97002.00601.98301.98901.989059,121
Jun 17, 20241.95051.97301.94601.95451.9545120,384
Jun 14, 20241.97801.98001.91301.92201.9220668,371
Jun 13, 20242.04202.03201.94001.94701.9470478,489
Jun 12, 20242.04452.06402.04002.04002.0400105,979
Jun 11, 20242.07052.07202.03002.05952.0595133,770
Jun 10, 20242.08202.06601.99502.05802.0580167,127
Jun 7, 20242.09952.09802.06602.09202.0920109,498
Jun 6, 20242.09402.09802.08202.09202.0920206,096
Jun 5, 20242.10352.11202.07802.09602.0960256,796
Jun 4, 20242.10102.10202.06602.08252.0825202,962
Jun 3, 20242.11502.12002.09002.11302.1130163,020
May 31, 20242.12002.11402.10002.10152.1015134,837
May 30, 20242.11102.15402.08602.13602.1360429,680
May 29, 20242.13002.13402.08002.12602.1260839,301
May 28, 20242.18302.18602.12402.14502.1450481,030
May 24, 20242.08202.09402.02802.05602.05602,253,575
May 23, 20242.07702.11602.04202.07052.07053,276,959
May 22, 20242.30902.32802.29402.31702.317045,654
May 21, 20242.36402.37202.30402.34902.3490112,556
May 20, 2024 0.0710 Dividend
May 20, 20242.39502.39402.33002.35702.3570131,855
May 17, 20242.37202.39202.33202.36002.2890112,634
May 16, 20242.38902.40802.36402.39502.322954,741
May 15, 20242.39502.43002.36602.40402.331794,002
May 14, 20242.39502.42402.38002.39502.322954,584
May 13, 20242.37602.40002.35602.38102.309486,825
May 10, 20242.39702.42602.34402.40002.327894,541
May 9, 20242.40802.42402.36402.36602.2948131,669
May 8, 20242.35702.41402.35802.41402.3414354,704
May 7, 20242.33602.37202.34202.36202.2909110,622
May 3, 20242.32202.36202.31602.32602.2560143,623
May 2, 20242.36002.38002.30602.31102.2415140,377
May 1, 20242.35702.35702.35702.35702.2861-
Apr 30, 20242.39502.43402.35602.35702.2861509,412
Apr 29, 20242.28002.39802.29002.39102.3191525,474
Apr 26, 20242.18502.30002.15202.29002.2211419,761
Apr 25, 20242.20002.21002.14402.15702.0921173,520
Apr 24, 20242.21402.24202.17202.19502.129077,424
Apr 23, 20242.17402.21802.16202.17802.1125102,512
Apr 22, 20242.25002.26202.17002.17802.1125172,184
Apr 19, 20242.25202.26202.21602.22902.161983,107
Apr 18, 20242.24802.27202.23402.25002.182352,107
Apr 17, 20242.24802.27202.24402.24602.178447,039
Apr 16, 20242.30302.26602.22602.26102.1930132,752
Apr 15, 20242.27702.32002.26802.27302.204663,645
Apr 12, 20242.25202.30602.24802.28002.211492,218
Apr 11, 20242.29002.33602.23802.24202.1746261,458
Apr 10, 20242.28602.31602.26202.28802.2192248,312
Apr 9, 20242.28402.29002.27002.27302.2046165,674
Apr 8, 20242.22302.29402.22802.28002.2114150,645
Apr 5, 20242.21402.25202.19202.22302.1561194,619
Apr 4, 20242.20402.22802.19602.20402.1377113,996
Apr 3, 20242.21602.22402.18802.21602.1493177,722
Apr 2, 20242.24202.26402.20202.20602.1396233,549
Mar 28, 20242.24802.27602.23802.26102.1930175,968
Mar 27, 20242.26302.27602.22802.25602.1881405,835
Mar 26, 20242.24002.28402.22202.25402.1862174,472
Mar 25, 20242.29402.30002.20182.23102.16391,150,873
Mar 22, 20242.40802.32002.18202.26702.19881,513,640
Mar 21, 20242.48402.53002.38602.41602.3433497,096
Mar 20, 20242.41402.50602.39402.46502.3908262,592
Mar 19, 20242.40002.43802.39202.41802.3453297,958
Mar 18, 20242.33202.41802.35802.38102.3094364,250
Mar 15, 20242.44002.58602.26402.35702.28611,222,998
Mar 14, 20242.39502.47802.39002.42502.3520294,588
Mar 13, 20242.37802.40002.34002.37602.3045207,802
Mar 12, 20242.34702.39602.30002.38502.3132111,378
Mar 11, 20242.36002.39402.33402.35302.2822160,891
Mar 8, 20242.28402.37802.28002.33402.2638313,719
Mar 7, 20242.21002.28602.23202.24402.1765344,238
Mar 6, 20242.18902.23002.15802.22102.1542380,520
Mar 5, 20241.97952.23601.98502.18502.11931,045,212
Mar 4, 20241.99652.01601.97201.98701.9272184,308
Mar 1, 20241.96602.04001.98101.98551.9258210,705
Feb 29, 20241.90501.97001.88601.96851.9093223,377
Feb 28, 20241.85451.94801.85501.89851.8414143,088
Feb 27, 20241.86201.86801.83101.84201.7866111,072
Feb 26, 20241.88901.89501.84501.87651.820077,976
Feb 23, 20241.89151.88301.87001.88001.8234101,614
Feb 22, 20241.90901.90601.89201.90701.849626,900
Feb 21, 20241.90551.90601.89201.90001.842849,813
Feb 20, 20241.90901.91501.89201.90301.845746,050
Feb 19, 20241.91301.91901.88601.90401.846767,069
Feb 16, 20241.90001.94101.90201.89851.841441,042
Feb 15, 20241.90901.92001.88801.90401.846739,689
Feb 14, 20241.90001.90501.87801.89151.834646,915
Feb 13, 20241.86901.93301.85201.91251.855099,858
Feb 12, 20241.85451.90701.86201.86701.810872,768
Feb 9, 20241.89251.89901.85601.89051.833675,762
Feb 8, 20241.91651.92301.88301.90501.847745,833
Feb 7, 20241.89551.90901.89501.89851.841443,587
Feb 6, 20241.89651.90701.87801.89751.840461,256
Feb 5, 20241.91451.92401.88201.90401.846766,363