Italia markets close in 48 minutes

Italmobiliare S.p.A. (0RP4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,15-0,05 (-0,18%)
In data: 03:22PM BST. Mercato aperto.
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202428,2028,2028,1528,1528,15282
13 giu 202428,6528,6528,2028,2028,201.194
12 giu 202428,9528,9528,1528,4528,453
11 giu 2024------
10 giu 202430,2530,2530,2530,2530,25-
07 giu 2024------
06 giu 2024------
05 giu 202429,8529,8529,8529,8529,851
04 giu 202430,4530,4529,8029,8029,802
03 giu 202430,2530,2530,2530,2530,25-
31 mag 202429,7029,9029,7029,8529,85348
30 mag 202429,6029,7529,6029,7029,70170
29 mag 202429,8530,1529,6530,1530,1533
28 mag 202430,3030,3030,3030,3030,30-
24 mag 2024------
23 mag 202430,5530,5530,3030,3030,305
22 mag 202430,7530,7530,5030,5030,50133
21 mag 202431,0531,0530,7030,7030,70135
20 mag 202431,0531,0530,9530,9530,951
17 mag 202431,0531,0531,0531,0531,05-
16 mag 202431,1531,1531,1531,1531,15-
15 mag 202430,8030,9030,8030,9030,901
14 mag 202431,3531,7031,2531,2531,2584
13 mag 202431,6031,6031,0531,0531,0543
10 mag 202431,1031,1531,1031,1531,158
09 mag 2024------
08 mag 202430,9331,1030,9331,0531,058
07 mag 202430,4530,7029,9530,7030,70105
06 mag 20243 Dividendo
03 mag 202434,9535,1534,3534,5031,5032
02 mag 202434,2534,2534,2534,2531,273
01 mag 2024------
30 apr 202434,9534,9534,7034,7031,6812
29 apr 202434,8034,8034,6534,7531,732
26 apr 202434,1534,4534,1534,3531,3613
25 apr 202433,6034,2033,6034,2031,232
24 apr 202434,0534,7034,0534,1031,1311
23 apr 2024------
22 apr 202432,9532,9532,9532,9530,089
19 apr 202432,6532,6532,6532,6529,81-
18 apr 2024------
17 apr 202432,9532,9532,7032,7029,861
16 apr 202433,2033,2032,9532,9530,087
15 apr 202433,3534,0033,2533,4030,506
12 apr 202434,1534,1533,2533,2530,3618
11 apr 202433,4033,4033,1533,1530,27154
10 apr 202433,5033,9533,2533,2530,367
09 apr 202433,7533,7533,6533,6530,721
08 apr 2024------
05 apr 2024------
04 apr 2024------
03 apr 2024------
02 apr 202435,3035,3034,5034,5031,503
28 mar 2024------
27 mar 202434,0034,0033,9533,9531,0014
26 mar 202434,4034,4034,4034,4031,415
25 mar 2024------
22 mar 202432,7532,7532,7532,7529,905
21 mar 2024------
20 mar 2024------
19 mar 2024------
18 mar 202434,1534,1534,0034,0031,041
15 mar 2024------
14 mar 202434,1034,1033,8534,0531,096
13 mar 202434,0534,0533,8034,0031,04173
12 mar 202433,8533,9033,7533,9030,9511
11 mar 202433,5033,5032,7533,3030,40165
08 mar 202432,0033,9031,4033,8030,869
07 mar 202430,3030,3030,2030,2027,5722
06 mar 202430,2030,2029,8529,8527,252
05 mar 2024------
04 mar 202429,0029,0029,0029,0026,482
01 mar 202430,0030,0029,1529,1526,624
29 feb 202428,4029,1528,4028,8526,3497
28 feb 202427,8527,8527,8527,8525,43136
27 feb 202427,2027,2027,2027,2024,833
26 feb 202427,5027,5027,5027,5025,11182
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 2024------
19 feb 2024------
16 feb 202427,3527,3527,3527,3524,973
15 feb 202427,3527,3526,8526,8524,521
14 feb 2024------
13 feb 202427,9527,9527,9527,9525,52-
12 feb 2024------
09 feb 2024------
08 feb 202427,8527,8527,7527,7525,34269
07 feb 202427,8527,8527,8527,8525,43-
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 202427,6027,6527,4527,6525,25273
29 gen 202427,7527,7527,7527,7525,34-
26 gen 202427,9527,9527,9527,9525,5233
25 gen 2024------
24 gen 2024------
*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...