Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
54.869,92 +1.383,93 (+2,59%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
International Game Technology PLC (7IG.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:21PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 18,50 | 18,70 | 18,50 | 18,60 | 18,60 | - |
| 30 apr 2024 | 19,00 | 19,20 | 18,30 | 18,50 | 18,50 | - |
| 29 apr 2024 | 18,90 | 19,20 | 18,90 | 18,90 | 18,90 | - |
| 26 apr 2024 | 18,70 | 19,00 | 18,70 | 18,90 | 18,90 | - |
| 25 apr 2024 | 19,10 | 19,20 | 18,70 | 18,80 | 18,80 | - |
| 24 apr 2024 | 19,20 | 19,20 | 18,90 | 19,00 | 19,00 | - |
| 23 apr 2024 | 19,20 | 19,20 | 19,00 | 19,20 | 19,20 | - |
| 22 apr 2024 | 19,00 | 19,10 | 18,90 | 19,10 | 19,10 | - |
| 19 apr 2024 | 18,70 | 18,90 | 18,60 | 18,80 | 18,80 | - |
| 18 apr 2024 | 18,70 | 18,80 | 18,50 | 18,70 | 18,70 | - |
| 17 apr 2024 | 19,00 | 19,30 | 18,70 | 18,70 | 18,70 | - |
| 16 apr 2024 | 18,60 | 19,20 | 18,50 | 19,00 | 19,00 | - |
| 15 apr 2024 | 18,80 | 18,90 | 18,60 | 18,70 | 18,70 | - |
| 12 apr 2024 | 19,40 | 19,70 | 18,80 | 18,90 | 18,90 | - |
| 11 apr 2024 | 19,30 | 19,50 | 19,20 | 19,40 | 19,40 | - |
| 10 apr 2024 | 19,80 | 19,90 | 19,20 | 19,20 | 19,20 | - |
| 09 apr 2024 | 19,70 | 20,00 | 19,70 | 19,70 | 19,70 | - |
| 08 apr 2024 | 19,50 | 19,70 | 19,50 | 19,70 | 19,70 | - |
| 05 apr 2024 | 19,60 | 20,00 | 19,60 | 19,60 | 19,60 | - |
| 04 apr 2024 | 20,40 | 20,40 | 20,00 | 20,00 | 20,00 | - |
| 03 apr 2024 | 20,00 | 20,60 | 20,00 | 20,40 | 20,40 | - |
| 02 apr 2024 | 20,40 | 20,60 | 20,00 | 20,40 | 20,40 | - |
| 28 mar 2024 | 20,60 | 21,20 | 20,40 | 21,00 | 21,00 | - |
| 27 mar 2024 | 19,80 | 20,40 | 19,70 | 20,40 | 20,40 | - |
| 26 mar 2024 | 19,80 | 20,00 | 19,70 | 19,70 | 19,70 | - |
| 25 mar 2024 | 19,50 | 19,80 | 19,50 | 19,70 | 19,70 | - |
| 25 mar 2024 | 0.2 Dividendo | |||||
| 22 mar 2024 | 20,60 | 20,60 | 19,80 | 19,80 | 19,60 | - |
| 21 mar 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 20,39 | - |
| 20 mar 2024 | 19,00 | 20,00 | 19,00 | 20,00 | 19,80 | - |
| 19 mar 2024 | 18,60 | 19,10 | 18,60 | 19,10 | 18,91 | - |
| 18 mar 2024 | 18,80 | 19,00 | 18,50 | 18,60 | 18,41 | - |
| 15 mar 2024 | 19,00 | 19,10 | 18,90 | 18,90 | 18,71 | - |
| 14 mar 2024 | 19,80 | 20,00 | 18,90 | 18,90 | 18,71 | - |
| 13 mar 2024 | 21,40 | 21,60 | 20,00 | 20,00 | 19,80 | - |
| 12 mar 2024 | 23,00 | 23,20 | 21,60 | 21,60 | 21,38 | - |
| 11 mar 2024 | 22,80 | 23,20 | 22,80 | 23,00 | 22,77 | - |
| 08 mar 2024 | 23,00 | 23,40 | 22,80 | 23,20 | 22,97 | - |
| 07 mar 2024 | 22,60 | 23,40 | 22,60 | 23,00 | 22,77 | - |
| 06 mar 2024 | 22,60 | 22,80 | 22,60 | 22,80 | 22,57 | - |
| 05 mar 2024 | 22,40 | 23,40 | 22,40 | 22,80 | 22,57 | - |
| 04 mar 2024 | 24,40 | 24,40 | 22,60 | 22,60 | 22,37 | - |
| 01 mar 2024 | 25,20 | 25,20 | 24,60 | 24,60 | 24,35 | - |
| 29 feb 2024 | 23,60 | 26,00 | 23,60 | 25,20 | 24,95 | - |
| 28 feb 2024 | 23,60 | 24,00 | 23,60 | 23,80 | 23,56 | - |
| 27 feb 2024 | 23,40 | 24,00 | 23,40 | 23,80 | 23,56 | - |
| 26 feb 2024 | 24,00 | 24,20 | 23,60 | 23,60 | 23,36 | - |
| 23 feb 2024 | 23,80 | 24,40 | 23,80 | 24,20 | 23,96 | - |
| 22 feb 2024 | 23,80 | 24,20 | 23,80 | 23,80 | 23,56 | - |
| 21 feb 2024 | 24,00 | 24,20 | 24,00 | 24,00 | 23,76 | - |
| 20 feb 2024 | 24,00 | 24,20 | 23,80 | 24,20 | 23,96 | - |
| 19 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,96 | - |
| 16 feb 2024 | 24,40 | 24,60 | 24,20 | 24,20 | 23,96 | - |
| 15 feb 2024 | 24,60 | 24,80 | 24,40 | 24,60 | 24,35 | - |
| 14 feb 2024 | 24,20 | 24,80 | 24,20 | 24,80 | 24,55 | - |
| 13 feb 2024 | 25,00 | 25,00 | 24,00 | 24,40 | 24,15 | - |
| 12 feb 2024 | 24,60 | 25,20 | 24,60 | 25,20 | 24,95 | - |
| 09 feb 2024 | 24,00 | 24,80 | 24,00 | 24,80 | 24,55 | - |
| 08 feb 2024 | 24,00 | 24,40 | 24,00 | 24,20 | 23,96 | - |
| 07 feb 2024 | 24,00 | 24,40 | 23,80 | 24,20 | 23,96 | - |
| 06 feb 2024 | 23,80 | 24,40 | 23,80 | 24,20 | 23,96 | - |
| 05 feb 2024 | 24,20 | 24,20 | 23,80 | 24,00 | 23,76 | - |
| 02 feb 2024 | 24,20 | 24,40 | 24,00 | 24,40 | 24,15 | - |
| 01 feb 2024 | 24,00 | 24,60 | 24,00 | 24,40 | 24,15 | - |
| 31 gen 2024 | 24,40 | 24,60 | 24,20 | 24,20 | 23,96 | - |
| 30 gen 2024 | 24,80 | 24,80 | 24,40 | 24,60 | 24,35 | - |
| 29 gen 2024 | 24,40 | 25,00 | 24,40 | 25,00 | 24,75 | - |
| 26 gen 2024 | 24,40 | 24,60 | 24,20 | 24,60 | 24,35 | - |
| 25 gen 2024 | 24,00 | 24,80 | 24,00 | 24,40 | 24,15 | - |
| 24 gen 2024 | 24,60 | 24,80 | 24,20 | 24,20 | 23,96 | - |
| 23 gen 2024 | 24,00 | 24,80 | 24,00 | 24,60 | 24,35 | - |
| 22 gen 2024 | 23,80 | 24,40 | 23,80 | 24,00 | 23,76 | - |
| 19 gen 2024 | 24,00 | 24,20 | 23,80 | 24,00 | 23,76 | - |
| 18 gen 2024 | 23,40 | 24,20 | 23,40 | 24,20 | 23,96 | - |
| 17 gen 2024 | 23,60 | 23,80 | 23,20 | 23,60 | 23,36 | - |
| 16 gen 2024 | 23,40 | 23,80 | 23,40 | 23,80 | 23,56 | - |
| 15 gen 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,36 | - |
| 12 gen 2024 | 23,60 | 24,00 | 23,40 | 23,60 | 23,36 | - |
| 11 gen 2024 | 23,40 | 23,80 | 23,40 | 23,60 | 23,36 | - |
| 10 gen 2024 | 23,40 | 23,60 | 23,40 | 23,40 | 23,16 | - |
| 09 gen 2024 | 23,80 | 23,80 | 23,20 | 23,40 | 23,16 | - |
| 08 gen 2024 | 23,40 | 23,80 | 23,20 | 23,80 | 23,56 | - |
| 05 gen 2024 | 23,00 | 23,80 | 23,00 | 23,60 | 23,36 | - |
| 04 gen 2024 | 23,80 | 23,80 | 22,60 | 23,20 | 22,97 | - |
| 03 gen 2024 | 25,00 | 25,00 | 24,20 | 24,20 | 23,96 | - |
| 02 gen 2024 | 24,80 | 25,40 | 24,80 | 25,00 | 24,75 | - |
| 29 dic 2023 | 24,80 | 25,00 | 24,80 | 24,80 | 24,55 | - |
| 28 dic 2023 | 24,80 | 25,20 | 24,80 | 25,00 | 24,75 | - |
| 27 dic 2023 | 25,00 | 25,20 | 24,80 | 25,00 | 24,75 | - |
| 22 dic 2023 | 24,80 | 25,40 | 24,80 | 25,20 | 24,95 | - |
| 21 dic 2023 | 24,80 | 25,20 | 24,80 | 25,00 | 24,75 | - |
| 20 dic 2023 | 25,60 | 25,80 | 25,00 | 25,00 | 24,75 | - |
| 19 dic 2023 | 24,80 | 25,80 | 24,80 | 25,80 | 25,54 | - |
| 18 dic 2023 | 25,00 | 25,40 | 25,00 | 25,20 | 24,95 | - |
| 15 dic 2023 | 25,40 | 25,60 | 25,20 | 25,20 | 24,95 | - |
| 14 dic 2023 | 25,00 | 26,20 | 25,00 | 25,60 | 25,34 | - |
| 13 dic 2023 | 24,80 | 25,20 | 24,60 | 25,20 | 24,95 | - |
| 12 dic 2023 | 25,20 | 25,40 | 24,80 | 25,00 | 24,75 | - |
| 11 dic 2023 | 25,00 | 25,80 | 25,00 | 25,60 | 25,34 | - |
| 08 dic 2023 | 24,60 | 25,40 | 24,60 | 25,40 | 25,14 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.