Prysmian ADR

PRYMY
🏛️ usa →
48.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.90 22.90 22.69 22.78 0.0M
2023-12-28 22.88 22.88 22.69 22.69 0.0M
2023-12-27 22.64 22.96 22.64 22.83 0.0M
2023-12-26 22.55 22.70 22.45 22.70 0.0M
2023-12-22 22.50 22.55 22.43 22.47 0.0M
2023-12-21 22.25 22.44 22.25 22.41 0.0M
2023-12-20 22.19 22.32 22.07 22.07 0.0M
2023-12-19 22.13 22.37 22.13 22.32 0.1M
2023-12-18 21.61 21.78 21.60 21.75 0.0M
2023-12-15 21.42 21.60 21.35 21.46 0.0M
2023-12-14 21.54 21.54 21.36 21.50 0.0M
2023-12-13 20.76 21.03 20.55 21.00 0.1M
2023-12-12 20.93 21.05 20.88 20.96 0.0M
2023-12-11 20.77 20.90 20.77 20.88 0.0M
2023-12-08 20.54 20.79 20.54 20.71 0.0M
2023-12-07 20.18 20.24 20.06 20.24 0.0M
2023-12-06 20.09 20.27 19.98 19.98 0.0M
2023-12-05 19.59 19.82 19.59 19.78 0.0M
2023-12-04 19.63 19.63 19.49 19.55 0.0M
2023-12-01 19.49 19.87 19.49 19.87 0.0M
2023-11-30 19.25 19.31 19.16 19.22 0.0M
2023-11-29 19.25 19.41 19.23 19.27 0.0M
2023-11-28 19.05 19.11 18.86 18.87 0.1M
2023-11-27 19.27 19.32 19.04 19.16 0.0M
2023-11-24 19.36 19.48 19.36 19.48 0.0M
2023-11-22 19.31 19.55 19.28 19.49 0.0M
2023-11-21 19.57 19.57 19.42 19.42 0.0M
2023-11-20 19.77 19.88 19.69 19.84 0.0M
2023-11-17 19.25 19.48 19.25 19.48 0.0M
2023-11-16 19.27 19.28 19.00 19.07 0.0M
2023-11-15 19.26 19.30 19.15 19.15 0.0M
2023-11-14 19.23 19.53 19.23 19.48 0.0M
2023-11-13 18.54 18.70 18.54 18.70 0.0M
2023-11-10 18.54 18.74 18.39 18.74 0.0M
2023-11-09 18.60 19.18 18.49 18.90 0.1M
2023-11-08 18.81 18.94 18.57 18.57 0.0M
2023-11-07 18.90 18.90 18.70 18.82 0.0M
2023-11-06 19.26 19.38 19.20 19.29 0.0M
2023-11-03 19.23 19.27 19.09 19.26 0.0M
2023-11-02 19.11 19.18 18.89 19.00 0.0M
2023-11-01 18.53 18.53 18.32 18.51 0.0M
2023-10-31 18.54 18.72 18.47 18.70 0.1M
2023-10-30 18.23 18.30 18.17 18.30 0.0M
2023-10-27 17.93 17.93 17.68 17.68 0.0M
2023-10-26 17.71 17.86 17.64 17.68 0.0M
2023-10-25 17.66 17.95 17.66 17.79 0.2M
2023-10-24 18.41 18.42 18.25 18.37 0.1M
2023-10-23 18.24 18.57 18.24 18.56 0.0M
2023-10-20 18.30 18.37 18.17 18.31 0.1M
2023-10-19 18.57 18.64 18.37 18.37 0.1M
2023-10-18 18.77 18.77 18.55 18.61 0.1M
2023-10-17 18.89 18.94 18.74 18.75 0.2M
2023-10-16 19.03 19.14 19.03 19.09 0.0M
2023-10-13 18.93 18.93 18.60 18.67 0.0M
2023-10-12 19.64 19.78 19.57 19.65 0.0M
2023-10-11 19.80 19.80 19.54 19.66 0.0M
2023-10-10 19.40 19.55 19.36 19.48 0.1M
2023-10-09 19.33 19.51 19.29 19.42 0.0M
2023-10-06 19.27 19.60 19.27 19.49 0.0M
2023-10-05 19.56 19.69 19.55 19.61 0.0M
2023-10-04 18.67 18.81 18.45 18.71 0.1M
2023-10-03 19.23 19.25 18.93 19.04 0.0M
2023-10-02 20.03 20.10 19.90 19.90 0.0M
2023-09-29 20.37 20.44 20.08 20.19 0.1M
2023-09-28 19.46 19.87 19.46 19.81 0.0M
2023-09-27 19.22 19.26 18.95 19.18 0.0M
2023-09-26 19.15 19.17 19.01 19.06 0.0M
2023-09-25 19.47 19.57 19.34 19.57 0.0M
2023-09-22 19.44 19.91 19.44 19.79 0.0M
2023-09-21 20.04 20.07 19.90 19.94 0.0M
2023-09-20 20.94 20.98 20.75 20.95 0.0M
2023-09-19 20.61 20.70 20.61 20.69 0.0M
2023-09-18 20.73 20.81 20.60 20.80 0.0M
2023-09-15 20.93 20.96 20.77 20.84 0.0M
2023-09-14 20.50 20.84 20.50 20.83 0.0M
2023-09-13 20.35 20.35 20.17 20.24 0.0M
2023-09-12 20.36 20.46 20.34 20.43 0.0M
2023-09-11 20.53 20.68 20.53 20.68 0.0M
2023-09-08 20.36 20.36 20.20 20.26 0.0M
2023-09-07 20.12 20.17 19.98 20.13 0.0M
2023-09-06 20.21 20.21 20.02 20.13 0.0M
2023-09-05 20.18 20.18 19.98 20.10 0.0M
2023-09-01 20.58 20.58 20.30 20.31 0.0M
2023-08-31 20.58 20.59 20.43 20.45 0.0M
2023-08-30 20.71 20.71 20.61 20.67 0.0M
2023-08-29 20.57 20.76 20.52 20.72 0.0M
2023-08-28 20.25 20.40 20.21 20.40 0.0M
2023-08-25 19.81 19.81 19.55 19.79 0.0M
2023-08-24 19.62 19.66 19.42 19.47 0.0M
2023-08-23 19.57 19.80 19.55 19.80 0.0M
2023-08-22 19.46 19.53 19.37 19.45 0.1M
2023-08-21 18.78 18.89 18.69 18.89 0.0M
2023-08-18 18.76 18.84 18.71 18.76 0.0M
2023-08-17 19.11 19.11 18.84 18.88 0.0M
2023-08-16 19.52 19.52 19.25 19.31 0.0M
2023-08-15 19.42 19.53 19.29 19.29 0.0M
2023-08-14 19.50 19.72 19.49 19.72 0.0M
2023-08-11 19.38 19.41 19.32 19.38 0.0M
2023-08-10 19.78 19.79 19.45 19.47 0.1M
2023-08-09 19.64 19.64 19.44 19.54 0.0M
2023-08-08 19.39 19.68 19.33 19.67 0.2M
2023-08-07 19.52 19.73 19.46 19.69 0.1M
2023-08-04 19.90 19.91 19.70 19.70 0.0M
2023-08-03 19.93 20.05 19.87 20.02 0.0M
2023-08-02 20.36 20.37 20.24 20.29 0.0M
2023-08-01 20.15 20.23 20.02 20.08 0.0M
2023-07-31 19.91 20.05 19.83 19.86 0.0M
2023-07-28 19.89 20.04 19.83 19.88 0.0M
2023-07-27 20.38 20.41 20.06 20.06 0.0M
2023-07-26 19.51 19.75 19.45 19.66 0.0M
2023-07-25 19.70 19.90 19.70 19.81 0.0M
2023-07-24 20.26 20.26 20.07 20.24 0.0M
2023-07-21 20.18 20.31 20.15 20.31 0.0M
2023-07-20 20.19 20.23 20.09 20.09 0.0M
2023-07-19 20.56 20.62 20.50 20.51 0.0M
2023-07-18 20.70 20.71 20.60 20.71 0.0M
2023-07-17 20.61 20.81 20.61 20.72 0.0M
2023-07-14 20.91 20.91 20.73 20.79 0.0M
2023-07-13 21.01 21.13 20.94 21.10 0.0M
2023-07-12 20.73 21.00 20.73 20.99 0.0M
2023-07-11 20.13 20.13 19.99 20.11 0.0M
2023-07-10 20.16 20.22 20.12 20.21 0.0M
2023-07-07 19.82 20.25 19.82 20.18 0.0M
2023-07-06 19.76 19.82 19.67 19.76 0.0M
2023-07-05 20.63 20.64 20.40 20.48 0.0M
2023-07-03 20.79 20.80 20.72 20.78 0.0M
2023-06-30 20.74 20.93 20.74 20.93 0.0M
2023-06-29 20.07 20.13 20.05 20.13 0.0M
2023-06-28 20.29 20.29 20.15 20.17 0.0M
2023-06-27 19.63 19.81 19.59 19.79 0.0M
2023-06-26 19.09 19.09 18.99 19.06 0.0M
2023-06-23 18.97 19.12 18.94 19.10 0.0M
2023-06-22 19.74 19.78 19.68 19.74 0.0M
2023-06-21 19.76 19.90 19.75 19.88 0.0M
2023-06-20 19.66 19.75 19.64 19.64 0.1M
2023-06-16 20.30 20.31 20.17 20.17 0.0M
2023-06-15 20.17 20.31 20.17 20.30 0.0M
2023-06-14 20.29 20.29 20.09 20.09 0.0M
2023-06-13 20.34 20.34 20.20 20.21 0.0M
2023-06-12 19.67 19.85 19.67 19.85 0.0M
2023-06-09 19.23 19.24 19.14 19.16 0.0M
2023-06-08 19.19 19.27 19.18 19.26 0.0M
2023-06-07 19.08 19.08 18.93 18.99 0.0M
2023-06-06 18.86 18.99 18.83 18.99 0.0M
2023-06-05 19.05 19.08 18.99 19.00 0.0M
2023-06-02 19.47 19.56 19.42 19.56 0.0M
2023-06-01 18.95 19.27 18.90 19.23 0.0M
2023-05-31 18.65 18.65 18.33 18.59 0.0M
2023-05-30 19.50 19.50 19.30 19.36 0.0M
2023-05-26 18.86 18.98 18.86 18.89 0.0M
2023-05-25 18.84 18.85 18.75 18.81 0.0M
2023-05-24 18.96 18.98 18.75 18.77 0.0M
2023-05-23 18.80 18.82 18.65 18.68 0.0M
2023-05-22 18.78 18.98 18.73 18.91 0.0M
2023-05-19 19.22 19.23 19.06 19.08 0.0M
2023-05-18 19.01 19.04 18.92 19.03 0.0M
2023-05-17 19.09 19.21 19.07 19.21 0.0M
2023-05-16 19.30 19.30 19.02 19.02 0.0M
2023-05-15 19.36 19.46 19.34 19.46 0.0M
2023-05-12 18.98 19.30 18.98 19.11 0.0M
2023-05-11 19.60 19.60 19.13 19.20 0.0M
2023-05-10 19.99 20.05 19.87 20.05 0.0M
2023-05-09 19.96 20.16 19.96 20.16 0.0M
2023-05-08 20.85 20.85 20.66 20.68 0.0M
2023-05-05 20.62 20.68 20.59 20.68 0.0M
2023-05-04 19.88 20.10 19.88 20.05 0.0M
2023-05-03 20.12 20.30 20.12 20.19 0.0M
2023-05-02 20.49 20.53 20.36 20.52 0.0M
2023-05-01 20.53 20.53 20.25 20.45 0.0M
2023-04-28 20.24 20.40 20.24 20.34 0.0M
2023-04-27 19.86 20.00 19.82 20.00 0.0M
2023-04-26 19.76 19.82 19.63 19.63 0.0M
2023-04-25 20.31 20.31 19.98 20.15 0.0M
2023-04-24 20.47 20.63 20.37 20.54 0.0M
2023-04-21 20.80 20.88 20.60 20.82 0.0M
2023-04-20 20.77 20.81 20.70 20.80 0.0M
2023-04-19 21.10 21.10 20.91 20.93 0.0M
2023-04-18 20.84 20.97 20.84 20.97 0.0M
2023-04-17 20.67 20.67 20.48 20.56 0.0M
2023-04-14 20.62 20.69 20.59 20.66 0.0M
2023-04-13 20.47 20.57 20.30 20.51 0.0M
2023-04-12 20.35 20.50 20.33 20.39 0.0M
2023-04-11 20.09 20.27 20.09 20.20 0.0M
2023-04-10 20.52 20.52 19.86 20.45 0.0M
2023-04-06 19.86 20.30 19.86 20.26 0.0M
2023-04-05 20.05 20.05 19.91 19.96 0.0M
2023-04-04 20.71 20.71 20.57 20.60 0.0M
2023-04-03 20.66 20.70 20.62 20.70 0.0M
2023-03-31 21.10 21.10 20.93 20.98 0.0M
2023-03-30 20.88 20.89 20.84 20.89 0.0M
2023-03-29 20.49 20.71 20.49 20.65 0.0M
2023-03-28 19.97 20.21 19.97 20.12 0.0M
2023-03-27 19.71 19.81 19.64 19.73 0.1M
2023-03-24 19.09 19.24 19.08 19.15 0.0M
2023-03-23 19.81 19.89 19.46 19.53 0.0M
2023-03-22 19.84 20.00 19.84 19.94 0.0M
2023-03-21 19.78 19.88 19.68 19.88 0.0M
2023-03-20 19.28 19.34 19.25 19.34 0.0M
2023-03-17 18.65 18.92 18.65 18.86 0.0M
2023-03-16 18.57 19.12 18.47 19.08 0.0M
2023-03-15 18.88 18.90 18.53 18.82 0.0M
2023-03-14 20.03 20.07 19.89 19.97 0.0M
2023-03-13 19.70 19.77 19.64 19.67 0.0M
2023-03-10 20.26 20.28 19.95 20.00 0.0M
2023-03-09 20.98 21.06 20.70 20.70 0.0M
2023-03-08 20.20 20.43 20.20 20.35 0.0M
2023-03-07 20.13 20.13 19.87 19.92 0.0M
2023-03-06 20.23 20.29 20.12 20.13 0.0M
2023-03-03 19.96 20.24 19.96 20.20 0.0M
2023-03-02 19.22 19.37 19.22 19.34 0.0M
2023-03-01 19.63 19.63 19.49 19.56 0.0M
2023-02-28 19.28 19.31 19.20 19.20 0.0M
2023-02-27 19.23 19.36 19.23 19.33 0.0M
2023-02-24 18.95 18.95 18.83 18.89 0.0M
2023-02-23 19.20 19.30 19.13 19.26 0.0M
2023-02-22 19.11 19.21 19.05 19.07 0.0M
2023-02-21 19.58 19.58 19.37 19.38 0.0M
2023-02-17 20.14 20.22 20.12 20.22 0.0M
2023-02-16 20.18 20.26 20.13 20.18 0.1M
2023-02-15 20.00 20.11 20.00 20.09 0.0M
2023-02-14 19.83 20.01 19.82 19.95 0.0M
2023-02-13 19.92 20.03 19.92 20.00 0.0M
2023-02-10 19.58 19.61 19.50 19.60 0.0M
2023-02-09 20.11 20.11 19.91 19.96 0.0M
2023-02-08 19.76 19.81 19.76 19.77 0.0M
2023-02-07 19.98 20.14 19.98 20.12 0.0M
2023-02-06 20.08 20.27 20.08 20.27 0.0M
2023-02-03 20.23 20.27 20.03 20.09 0.0M
2023-02-02 20.48 20.64 20.48 20.59 0.0M
2023-02-01 20.65 20.82 20.43 20.77 0.0M
2023-01-31 20.19 20.34 20.17 20.34 0.0M
2023-01-30 20.16 20.16 20.04 20.04 0.0M
2023-01-27 20.37 20.39 20.30 20.30 0.0M
2023-01-26 20.32 20.35 20.22 20.35 0.0M
2023-01-25 20.23 20.40 20.23 20.37 0.0M
2023-01-24 20.39 20.47 20.39 20.47 0.1M
2023-01-23 19.99 20.23 19.99 20.15 0.0M
2023-01-20 19.97 20.15 19.97 20.15 0.0M
2023-01-19 19.87 19.87 19.55 19.64 0.0M
2023-01-18 19.86 19.86 19.73 19.73 0.0M
2023-01-17 19.63 19.68 19.63 19.66 0.0M
2023-01-13 18.92 19.10 18.92 19.09 0.0M
2023-01-12 18.83 19.02 18.80 19.00 0.0M
2023-01-11 18.85 18.85 18.79 18.83 0.0M
2023-01-10 18.58 18.59 18.53 18.59 0.0M
2023-01-09 18.66 18.80 18.61 18.61 0.0M
2023-01-06 18.16 18.45 18.09 18.45 0.0M
2023-01-05 17.88 17.88 17.73 17.79 0.0M
2023-01-04 18.36 18.38 18.26 18.26 0.0M
2023-01-03 18.83 18.83 18.57 18.59 0.0M