Italia markets close in 4 hours 41 minutes

Impinj, Inc. (27J.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
146,05+3,50 (+2,46%)
In data: 09:24AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024149,00149,00146,05146,05146,0593
29 apr 2024138,85142,55138,85142,55142,55-
26 apr 2024145,70145,70134,35135,90135,9039
25 apr 2024121,80144,00121,80144,00144,0010
24 apr 2024114,20118,80114,20118,80118,8020
23 apr 2024111,25117,80111,25117,80117,801
22 apr 2024107,75110,70107,75110,70110,70-
19 apr 2024112,55112,75112,55112,75112,75-
18 apr 2024110,95110,95110,15110,15110,15-
17 apr 2024112,55113,55112,55113,55113,55-
16 apr 2024109,85111,25109,85111,25111,25-
15 apr 2024111,00111,00111,00111,00111,0080
12 apr 2024114,80115,00114,80115,00115,00-
11 apr 2024112,90114,10112,90114,10114,10-
10 apr 2024113,70113,70113,30113,30113,30-
09 apr 2024113,10116,05113,10116,05116,05-
08 apr 2024110,45113,25110,45113,25113,25-
05 apr 2024107,15111,10107,15111,10111,1020
04 apr 2024111,95113,15111,95113,15113,15-
03 apr 2024112,55114,05112,55114,05114,05-
02 apr 2024117,95117,95115,95115,95115,95-
28 mar 2024115,95117,85115,95117,85117,85-
27 mar 2024115,35117,50115,35117,50117,50-
26 mar 2024118,90118,90117,75117,75117,7535
25 mar 2024115,80118,75115,80117,60117,6060
22 mar 2024114,65117,15114,65117,15117,1530
21 mar 2024112,95115,50112,95115,50115,5060
20 mar 2024108,90108,90108,90108,90108,90-
19 mar 2024110,95110,95110,95110,95110,95-
18 mar 2024112,45113,40112,40113,40113,4097
15 mar 2024112,70112,70110,70110,70110,70-
14 mar 2024105,30119,15104,90115,20115,20131
13 mar 2024105,40106,45104,05104,05104,054
12 mar 2024105,35106,40104,85104,85104,8520
11 mar 2024105,00105,00104,40104,40104,4022
08 mar 2024103,60107,40103,60105,05105,0563
07 mar 2024101,55104,30101,55104,30104,301
06 mar 2024101,25103,05101,25103,05103,05-
05 mar 2024100,85101,25100,85101,25101,25-
04 mar 2024106,00106,85102,65102,65102,6570
01 mar 202499,64100,2099,64100,20100,20-
29 feb 202493,4696,9693,4696,9696,96-
28 feb 202494,9295,4894,9295,4895,48-
27 feb 202494,5695,9094,5695,9095,90-
26 feb 202493,1695,4893,1695,4895,48-
23 feb 202491,2491,2491,2491,2491,24-
22 feb 202492,2492,2692,2492,2692,26100
21 feb 202492,1692,1692,1692,1692,16-
20 feb 202493,7693,7693,7693,7693,76-
19 feb 202493,8493,8493,8493,8493,84-
16 feb 202497,68100,0595,8295,8295,821
15 feb 202494,8897,2494,8897,2497,24-
14 feb 202494,8694,8694,5694,5694,56-
13 feb 202499,4899,4896,8096,8096,80-
12 feb 2024100,40100,4099,0299,0299,02-
09 feb 2024101,05104,90101,05104,90104,9023
08 feb 202497,84101,4097,84101,40101,40-
07 feb 202496,5898,4696,5897,1897,185
06 feb 202495,2295,3095,2295,2495,2418
05 feb 202492,2292,5892,2292,5892,58-
02 feb 202491,7691,7691,6291,6291,62-
01 feb 202488,6890,5688,6890,5690,56-
31 gen 202490,5490,6290,5490,6290,62100
30 gen 202493,5893,5890,4690,4690,4638
29 gen 202491,6094,7691,6094,7694,762
26 gen 202491,8891,8891,4291,4291,42-
25 gen 202493,2494,7493,2494,7494,7420
24 gen 202494,5094,5092,8692,8692,8614
23 gen 202491,6894,2291,6894,2294,22-
22 gen 202488,1292,6088,1292,4892,4846
19 gen 202486,3287,0486,3287,0487,0431
18 gen 202483,2286,0083,2284,5684,5670
17 gen 202481,8481,8480,3080,3080,30-
16 gen 202472,4072,4072,3672,3672,36-
15 gen 202474,6674,6674,6674,6674,66-
12 gen 202473,9074,6673,9074,6674,66-
11 gen 202476,0276,0275,2075,2075,20-
10 gen 202476,5276,5274,5274,5274,52-
09 gen 202476,9876,9875,4675,4675,46-
08 gen 202473,1273,9073,1273,9073,905
05 gen 202473,7474,0473,7474,0474,04-
04 gen 202475,2475,6475,2475,6475,64-
03 gen 202478,0678,0676,0476,8276,8270
02 gen 202480,5880,5880,5880,5880,58-
29 dic 202381,9081,9081,9081,9081,90-
28 dic 202380,0680,0680,0680,0680,06-
27 dic 202381,4881,4880,5880,5880,588
22 dic 202378,2078,4878,2078,4878,4840
21 dic 202376,9076,9076,9076,9076,90-
20 dic 202381,7481,7481,7481,7481,74-
19 dic 202381,0281,0281,0281,0281,02-
18 dic 202381,2081,2081,2081,2081,20-
15 dic 202380,3680,3680,3680,3680,36-
14 dic 202380,6680,6680,6680,6680,66440
13 dic 202374,0074,0074,0074,0074,00-
12 dic 202377,7477,7477,7477,7477,74-
11 dic 202376,1676,1676,1676,1676,16-
08 dic 202377,2079,0277,2077,7877,7822
07 dic 202375,6076,1275,6076,1276,12-
06 dic 202376,8677,6876,8677,6877,68-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...