Italia markets close in 8 minutes

IG Group Holdings plc (I5G.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,78+0,06 (+0,69%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,788,788,788,788,781.800
02 mag 20248,728,728,728,728,72-
30 apr 20248,628,628,628,628,62-
29 apr 20248,558,558,558,558,55-
26 apr 20248,458,458,458,458,45-
25 apr 20248,368,368,368,368,36-
24 apr 20248,478,478,478,478,47-
23 apr 20248,318,318,318,318,31-
22 apr 20248,238,238,238,238,23-
19 apr 20248,238,238,238,238,23-
18 apr 20248,378,378,378,378,37-
17 apr 20248,408,408,408,408,40-
16 apr 20248,448,448,448,448,44-
15 apr 20248,528,528,528,528,52-
12 apr 20248,608,608,608,608,60-
11 apr 20248,478,478,478,478,47-
10 apr 20248,398,398,398,398,39-
09 apr 20248,378,378,378,378,37-
08 apr 20248,278,278,278,278,27-
05 apr 20248,288,288,288,288,28-
04 apr 20248,328,328,328,328,32-
03 apr 20248,338,338,338,338,33-
02 apr 20248,418,418,418,418,41-
28 mar 20248,438,438,438,438,43-
27 mar 20248,368,608,368,608,601.800
26 mar 20248,328,328,328,328,32-
25 mar 20248,418,418,418,418,41-
22 mar 20248,398,398,398,398,39-
21 mar 20248,448,818,448,818,812.300
20 mar 20248,498,498,498,498,49-
19 mar 20248,458,458,458,458,45-
18 mar 20248,568,568,568,568,56-
15 mar 20248,408,408,408,408,40-
14 mar 20248,118,118,118,118,11-
13 mar 20248,208,208,208,208,20-
12 mar 20248,198,198,198,198,19-
11 mar 20248,158,158,158,158,15-
08 mar 20248,158,158,158,158,15-
07 mar 20248,128,128,128,128,12-
06 mar 20248,208,338,208,338,3350
05 mar 20248,128,128,128,128,12-
04 mar 20248,208,208,208,208,20-
01 mar 20248,148,148,148,148,14-
29 feb 20248,258,258,258,258,25-
28 feb 20248,258,258,258,258,25-
27 feb 20248,258,258,258,258,25-
26 feb 20248,258,258,258,258,25-
23 feb 20248,198,198,198,198,19-
22 feb 20248,118,118,118,118,11-
21 feb 20248,028,028,028,028,02-
20 feb 20248,068,068,068,068,06-
19 feb 20248,108,108,108,108,10-
16 feb 20248,098,098,098,098,09-
15 feb 20247,957,957,957,957,95-
14 feb 20247,887,887,887,887,88-
13 feb 20247,927,927,927,927,92-
12 feb 20247,917,917,917,917,91-
09 feb 20247,767,767,767,767,76-
08 feb 20247,837,837,837,837,83-
07 feb 20247,937,937,937,937,93-
06 feb 20247,997,997,997,997,99-
05 feb 20248,118,118,118,118,11-
02 feb 20248,188,188,188,188,18-
01 feb 20247,927,927,927,927,92-
01 feb 20240.1356 Dividendo
31 gen 20248,118,118,118,117,97-
30 gen 20248,278,448,278,448,30308
29 gen 20248,358,358,358,358,21-
26 gen 20248,358,358,358,358,22-
25 gen 20248,608,608,268,268,12340
24 gen 20248,838,838,838,838,68-
23 gen 20248,908,908,908,908,75-
22 gen 20248,858,858,858,858,70-
19 gen 20248,868,868,868,868,71-
18 gen 20248,868,868,868,868,71-
17 gen 20248,868,868,868,868,72-
16 gen 20248,908,908,908,908,75-
15 gen 20248,888,888,888,888,73-
12 gen 20248,888,888,888,888,73-
11 gen 20248,818,818,818,818,66-
10 gen 20248,698,698,698,698,55-
09 gen 20248,868,868,868,868,71-
08 gen 20248,638,638,638,638,48-
05 gen 20248,728,728,728,728,57-
04 gen 20248,638,638,638,638,49-
03 gen 20248,648,648,648,648,50-
02 gen 20248,808,808,808,808,65-
29 dic 20238,698,698,698,698,54-
28 dic 20238,728,728,728,728,57-
27 dic 20238,668,668,668,668,52-
22 dic 20238,598,598,598,598,44-
21 dic 20238,598,598,598,598,44-
20 dic 20238,488,488,488,488,34-
19 dic 20238,458,458,458,458,31-
18 dic 20238,458,458,458,458,31-
15 dic 20238,628,628,628,628,48-
14 dic 20238,678,678,678,678,53-
13 dic 20238,578,578,578,578,43-
12 dic 20238,528,528,528,528,37-
11 dic 20238,418,418,418,418,27-
*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...