0R8S.L - Infrastrutture Wireless Italiane S.p.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202311,7111,7611,5911,6711,6711.694
25 mag 202311,7811,7411,6511,7211,7211.811
24 mag 202311,7911,7611,6011,7111,7114.728
23 mag 202311,8611,9011,8111,8511,8511.199
22 mag 202311,7211,9211,7111,8611,8627.026
22 mag 20230.3467 Dividendo
19 mag 202311,9512,1811,9612,0911,74117.350
18 mag 202312,0212,1211,8111,8911,5426.625
17 mag 202312,1212,0712,0012,0411,7052.375
16 mag 202312,1012,1112,0212,0611,7224.398
15 mag 202312,2012,1111,9112,0811,737.555
12 mag 202312,1412,2212,0712,1611,8119.077
11 mag 202312,0812,1912,0812,1311,7823.624
10 mag 202312,2812,1811,7812,1511,802.178.626
09 mag 202312,3512,4412,2612,3111,9634.538
05 mag 202312,5612,6412,5312,5912,23442.443
04 mag 202312,6212,5912,4812,5812,2218.603
03 mag 202312,5212,6112,5212,5712,2145.307
02 mag 202312,4512,6112,4312,5112,1564.691
28 apr 202312,4112,6012,4512,6012,2332.559
27 apr 202312,3512,4912,4012,4412,0826.371
26 apr 202312,3912,4412,3312,4012,0583.036
25 apr 202312,3112,4112,2712,4112,0569.589
24 apr 202312,3112,4412,2712,2711,9227.208
21 apr 202312,2312,4012,3112,3812,0249.347
20 apr 202312,1412,3412,1712,3211,9711.969
19 apr 202312,1312,3112,1812,3111,9667.601
18 apr 202312,3012,3112,2212,2911,94434.448
17 apr 202312,3712,4012,3112,3411,9928.481
14 apr 202312,3412,4612,3212,3311,9856.141
13 apr 202312,3412,4112,2412,3712,02440.907
12 apr 202312,3412,4812,3512,3912,03461.391
11 apr 202312,5012,4912,2812,3211,9732.667
06 apr 202312,2012,4712,2612,4712,1140.847
05 apr 202312,1212,2912,1512,2911,9473.954
04 apr 202312,1412,1712,0712,1211,77438.114
03 apr 202312,1812,2012,0812,1711,82624.247
31 mar 202312,1612,2012,0612,1411,80164.211
30 mar 202312,0612,1812,0112,1011,76475.343
29 mar 202311,9712,1011,9812,0511,7049.161
28 mar 202311,9512,0311,9112,0311,6868.244
27 mar 202311,8811,9911,7311,8711,53166.028
24 mar 202311,8811,9211,5811,7011,36260.865
23 mar 202311,7212,0211,5911,9111,561.019.643
22 mar 202311,4611,4911,3111,3911,0746.060
21 mar 202311,4011,6011,3211,4611,13269.519
20 mar 202311,1011,3711,0511,3611,0499.464
17 mar 202311,3711,3911,0211,0910,77167.321
16 mar 202311,3111,3011,1011,2110,89231.935
15 mar 202311,4111,4511,1811,2710,94175.800
14 mar 202311,1311,3811,0911,2610,94260.198
13 mar 202311,3511,3411,0611,1610,8481.460
10 mar 202311,2911,3911,1711,2810,95360.731
09 mar 202311,4411,5311,3111,4011,08621.626
08 mar 202311,0711,5110,9511,2910,97465.245
07 mar 202311,3811,4111,0411,0810,76507.016
06 mar 202311,1011,4711,0311,4311,10404.771
03 mar 202310,6011,2410,5511,2210,90900.129
02 mar 202310,3310,4410,2910,3610,0716.773
01 mar 202310,4510,4410,2210,239,9425.773
28 feb 202310,3310,4510,4110,4410,1460.928
27 feb 202310,3410,4310,2710,4310,139.522
24 feb 202310,3610,4910,2810,3410,0466.219
23 feb 202310,3710,4310,3410,3610,07124.587
22 feb 202310,3510,4610,3110,3710,0738.275
21 feb 202310,3710,4010,2910,3410,04203.275
20 feb 202310,4510,4410,3510,3610,07512.516
17 feb 202310,2910,4810,3110,4710,1766.333
16 feb 202310,4910,5010,3810,4010,111.463.337
15 feb 202310,5110,5310,4310,4710,1719.240
14 feb 202310,5210,6010,5110,5110,21231.222
13 feb 202310,3910,5310,4110,5210,2229.294
10 feb 202310,1410,4410,2310,4410,1417.377
09 feb 202310,4110,5010,3810,3910,0938.269
08 feb 202310,3310,4410,3410,3810,0830.892
07 feb 202310,1510,2010,1010,169,8724.533
06 feb 202310,0710,1310,0510,099,8075.452
03 feb 202310,2710,3010,1010,109,8131.711
02 feb 202310,1210,3510,1510,3310,0327.278
01 feb 202310,0610,1210,0310,079,7819.394
31 gen 202310,0610,109,9710,059,768.239
30 gen 20239,9610,1610,0510,119,8226.370
27 gen 202310,0510,049,9110,039,7547.783
26 gen 202310,1210,159,969,969,6818.160
25 gen 202310,1410,1310,0010,139,836.233
24 gen 202310,1410,2110,1010,159,8624.206
23 gen 202310,0610,1710,0310,159,8524.845
20 gen 20239,8910,119,8810,069,7729.436
19 gen 202310,0510,049,859,889,5954.980
18 gen 20239,9610,079,9810,029,7325.990
17 gen 20239,9710,029,849,999,7136.897
16 gen 20239,859,999,879,999,7043.471
13 gen 20239,739,929,799,919,6235.106
12 gen 20239,809,889,719,739,4526.939
11 gen 20239,829,839,769,809,528.213
10 gen 20239,759,889,779,809,5216.987
09 gen 20239,729,879,649,789,5016.872
06 gen 20239,629,759,639,729,4446.817
05 gen 20239,499,649,509,609,32215.004
04 gen 20239,599,609,499,529,2524.058
*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...