Italia markets close in 1 hour 41 minutes

Italmobiliare S.p.A. (ITM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,55+0,40 (+1,17%)
In data: 03:34PM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202434,4534,7034,3034,5534,5517.809
27 mar 202433,8034,1533,7534,1534,1522.477
26 mar 202433,8533,9533,5033,7533,7528.569
25 mar 202433,5034,1533,4534,1534,1560.941
22 mar 202433,3533,5033,0533,2533,2521.203
21 mar 202433,2533,5033,1033,3533,3515.492
20 mar 202433,8533,8533,2533,3533,3513.905
19 mar 202433,9534,0033,5033,6533,658.598
18 mar 202434,1034,1033,5033,8033,8018.029
15 mar 202433,2534,1033,2034,1034,1034.406
14 mar 202434,2034,2033,3033,5033,5038.873
13 mar 202433,9034,4033,8034,1034,1037.116
12 mar 202433,4533,9533,3033,9533,9538.871
11 mar 202433,6033,6032,8533,3533,3555.283
08 mar 202430,5033,8030,5033,6033,60174.475
07 mar 202429,9030,3529,9030,0530,0538.317
06 mar 202429,6530,1529,5529,7029,7029.970
05 mar 202429,4029,9529,1029,6529,6536.029
04 mar 202429,0029,7028,9029,3529,3538.128
01 mar 202429,4529,6028,7528,8528,8530.613
29 feb 202428,0029,3028,0029,2529,2544.659
28 feb 202427,4028,0027,4027,8527,8513.744
27 feb 202427,3527,5527,2527,5027,505.833
26 feb 202427,6027,6027,1527,3527,3519.111
23 feb 202427,6027,8027,3527,4527,458.410
22 feb 202427,5027,6027,2027,5527,559.218
21 feb 202427,5527,5527,2027,2027,206.403
20 feb 202427,5027,5527,4027,4027,402.863
19 feb 202427,6027,6527,4027,6027,608.956
16 feb 202427,4527,5527,2527,3527,356.436
15 feb 202427,4527,6027,1527,3527,3510.792
14 feb 202427,5527,7527,5027,5527,558.853
13 feb 202427,8028,0027,6027,7527,7520.121
12 feb 202427,3027,9027,3027,7027,7013.425
09 feb 202427,8027,8027,3527,3527,356.678
08 feb 202427,8027,9527,6527,7027,708.262
07 feb 202427,7027,8527,5027,7027,7014.450
06 feb 202427,6527,9027,6027,7527,7511.174
05 feb 202427,5527,8527,5027,7027,709.409
02 feb 202427,4527,6027,4027,5527,556.742
01 feb 202427,6027,8527,2527,3527,3518.345
31 gen 202427,8528,0527,2027,6027,6013.763
30 gen 202427,5027,8527,4527,8527,858.839
29 gen 202427,8027,8027,5027,5027,504.965
26 gen 202427,5027,8027,5027,6527,659.072
25 gen 202427,3527,6027,2027,4527,4510.390
24 gen 202427,8527,8527,5027,5027,5013.099
23 gen 202427,8027,8027,3527,6527,656.536
22 gen 202427,6527,7027,4027,5027,5018.006
19 gen 202427,6527,7027,3527,3527,358.637
18 gen 202427,4027,7027,3027,5027,5010.130
17 gen 202427,8527,8527,3027,3527,3514.228
16 gen 202428,4028,4027,6527,6527,6525.972
15 gen 202428,2528,4028,1528,2528,2517.267
12 gen 202428,3028,4528,1028,1028,1010.175
11 gen 202428,2528,5528,0028,2028,2015.642
10 gen 202428,7528,7528,0528,2028,2020.383
09 gen 202428,2028,9528,2028,7528,7568.601
08 gen 202428,0028,1527,9528,0528,0522.092
05 gen 202427,8528,1027,8528,0528,058.692
04 gen 202428,1528,1527,8528,0028,007.611
03 gen 202427,9528,1027,7527,9027,9016.332
02 gen 202428,1528,2027,8027,9027,9021.080
29 dic 202327,4527,9527,4527,7527,7510.732
28 dic 202327,7527,8527,6027,6027,609.933
27 dic 202327,4527,8527,4027,6527,6511.268
22 dic 202327,4027,6027,0527,6027,6012.281
21 dic 202327,6027,6027,2027,4027,4023.000
20 dic 202327,7527,7527,5027,7027,709.715
19 dic 202327,4527,6027,2527,6027,6014.628
18 dic 202327,6527,6527,1027,1027,1017.375
15 dic 202327,2527,8527,1527,7027,7045.443
14 dic 202326,6527,2026,6027,1027,1024.775
13 dic 202326,8026,9026,6026,6526,6512.185
12 dic 202326,6526,8526,4526,7026,7019.839
11 dic 202326,1526,6526,0526,6526,6515.040
08 dic 202326,0026,2025,9026,1526,1513.542
07 dic 202326,0526,1025,7525,9525,959.812
06 dic 202325,9026,1025,8525,9525,9513.180
05 dic 202325,9525,9525,7525,9525,956.969
04 dic 202325,7025,9525,7025,9025,9013.981
01 dic 202325,7025,7525,4025,6525,6510.755
30 nov 202325,6525,6525,2525,5025,5010.327
29 nov 202325,5025,9025,3525,7025,7011.651
28 nov 202325,6025,6525,2025,2025,2012.274
27 nov 202325,3025,6525,0025,6025,6013.892
24 nov 202324,7525,3524,7525,3025,3013.082
23 nov 202324,8525,1024,8024,8524,858.029
22 nov 202324,4524,9524,4024,8024,8013.229
21 nov 202324,9024,9024,4524,4524,459.864
20 nov 202324,2524,9024,2524,8024,8013.763
17 nov 202324,1024,6024,1024,5524,5512.201
16 nov 202324,5024,6024,0524,0524,057.498
15 nov 202324,7524,8524,4024,4524,4510.606
14 nov 202324,5024,6024,3024,5024,503.686
13 nov 202324,5024,5024,1024,3024,304.130
10 nov 202324,6024,6024,3524,3524,353.614
09 nov 202324,3024,7024,3024,5524,5510.463
08 nov 202324,3524,3524,0524,2024,204.869
07 nov 202324,2024,4524,1524,3524,354.609
*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...