Italia markets open in 8 hours 36 minutes

Infrastrutture Wireless Italiane S.p.A. (0R8S.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,70-0,15 (-1,50%)
Alla chiusura: 04:33PM GMT
Periodo di tempo:
20 feb 2023 - 20 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 202410,7710,7910,6810,7710,7712.145
19 feb 202410,6110,7210,6410,7210,7211.772
16 feb 202410,8110,8410,6310,6810,686.232
15 feb 202410,7510,8210,7110,7610,7611.196
14 feb 202410,7010,7210,6110,7010,7015.387
13 feb 202410,7810,7610,5710,6010,608.297
12 feb 202410,7510,8410,7710,7810,7837.239
09 feb 202410,7210,8010,6610,7610,7612.779
08 feb 202410,7310,7910,6010,6810,6833.736
07 feb 202410,9210,9410,6210,6710,6733.544
06 feb 202411,0511,0010,8410,9810,9825.240
05 feb 202411,1111,1410,9410,9710,9726.365
02 feb 202411,2211,2811,1211,1211,12196.491
01 feb 202411,2811,2411,1311,1611,16133.347
31 gen 202411,3511,3711,2311,2711,2715.563
30 gen 202411,1911,3511,2311,3211,3269.676
29 gen 202411,2611,2911,1011,1411,1443.856
26 gen 202411,2011,3211,1911,3211,3216.882
25 gen 202411,1411,2111,0611,2011,2017.198
24 gen 2024------
23 gen 2024------
22 gen 202411,0211,1110,9811,1111,1177.138
19 gen 202411,0311,0910,9811,0611,0632.484
18 gen 202411,1011,1010,9811,0111,0133.160
17 gen 202411,3511,3411,0211,1011,1039.690
16 gen 202411,4511,4511,3511,4011,4032.909
15 gen 202411,3811,4811,3511,3811,388.119
12 gen 202411,3511,4511,3211,3711,3720.074
11 gen 202411,2011,5111,1611,3911,39297.728
10 gen 202411,5711,5911,4511,4811,4811.436
09 gen 202411,4811,5811,4911,4911,4917.099
08 gen 202411,4211,5211,3811,5211,524.458
05 gen 202411,5111,5011,3511,4711,478.727
04 gen 202411,4811,5711,4411,5711,5723.828
03 gen 202411,5811,6311,4711,5111,5151.742
02 gen 202411,5111,6111,4411,5311,5325.086
29 dic 202311,4711,5311,4511,4511,4520.281
28 dic 202311,5511,5211,4811,5111,5110.328
27 dic 202311,4811,5211,4411,5111,5177.842
22 dic 202311,5011,5311,4711,4911,4956.465
21 dic 202311,3811,5611,4311,5211,5220.100
20 dic 202311,3411,4711,3211,4611,46110.675
19 dic 202311,2711,3211,2611,2811,284.179
18 dic 202311,3011,3011,1811,2511,2512.013
15 dic 202311,4811,4311,0211,2811,28352.483
14 dic 202311,4311,6011,4011,4311,43182.550
13 dic 202311,4111,4311,2711,4211,4218.088
12 dic 202311,4811,4711,3111,4011,4029.786
11 dic 202311,5711,5611,4411,4611,4619.117
08 dic 202311,4711,6011,4711,5511,5543.604
07 dic 202311,4511,5011,3511,4511,4519.079
06 dic 202311,3811,5511,3411,4711,4779.711
05 dic 202311,2911,4211,3111,3711,3728.124
04 dic 202311,3311,3911,1611,3511,3510.783
01 dic 202311,3011,3611,2211,3311,3334.713
30 nov 202311,3311,3511,2011,2311,2362.291
29 nov 202311,2411,4511,2111,3011,30110.637
28 nov 202310,8511,5410,6511,1711,17179.050
27 nov 202310,8110,8710,7310,8110,8121.715
24 nov 202310,7610,7610,6410,7310,7375.520
23 nov 202310,8910,8510,7910,8310,8363.782
22 nov 202310,7710,8510,7710,8210,82317.465
21 nov 202310,8510,8810,7310,7610,7619.895
20 nov 202310,6610,9410,6910,8710,8775.165
17 nov 202310,7910,8010,7110,7410,74111.171
16 nov 202310,7710,8010,6510,7510,7553.408
15 nov 202310,8710,9110,6310,6310,6350.545
14 nov 202310,6110,8510,6010,8110,8198.928
13 nov 202310,7710,6810,3110,6610,66227.328
10 nov 202310,6310,9410,5810,6510,6578.885
09 nov 202310,7110,7710,6810,7410,74537.568
08 nov 202310,6810,8210,5710,5710,57107.688
07 nov 202310,6710,7410,6210,6510,6542.869
06 nov 202310,8810,8110,6410,6410,6423.562
03 nov 202310,7010,8610,3310,8110,8164.092
02 nov 202310,5810,9810,5510,6710,6746.633
01 nov 202310,3810,5010,3110,5010,5012.734
31 ott 202310,1610,4010,2310,3210,3293.685
30 ott 202310,2310,2310,1410,1510,1521.250
27 ott 202310,2010,2810,1910,1910,195.220
26 ott 202310,2810,3010,1610,2210,2262.910
25 ott 202310,2110,3210,0610,2810,2820.133
24 ott 202310,1810,3210,1010,2010,2031.319
23 ott 202310,2310,269,9910,1510,1580.821
20 ott 202310,3410,4410,2310,3610,3691.998
19 ott 202310,6710,6110,3510,3510,35140.035
18 ott 202310,6610,7110,5910,6010,609.823
17 ott 202310,7710,7410,6610,6710,6763.584
16 ott 202310,6010,7410,5510,7010,7027.835
13 ott 202310,6110,7610,6110,6110,6134.375
12 ott 202310,7410,9010,6910,7610,7645.314
11 ott 202310,7610,8610,7010,7610,7654.107
10 ott 202310,6510,8810,7010,7910,7965.457
09 ott 202310,5810,6310,4510,5510,5535.967
06 ott 202310,5810,6010,4310,4710,4722.019
05 ott 202310,6910,6610,4110,5010,5051.495
04 ott 202310,8110,8410,4910,6510,65164.151
03 ott 202311,4711,0510,8610,8910,8970.023
02 ott 202311,2511,3111,1111,1811,18133.258
29 set 202311,0611,4011,1411,2911,29242.491
*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...