Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.227,52 -559,92 (-0,94%)
International Game Technology PLC (7IG.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:47PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,50 | 18,60 | 18,50 | 18,50 | 18,50 | - |
| 25 apr 2024 | 18,80 | 18,80 | 18,50 | 18,50 | 18,50 | - |
| 24 apr 2024 | 18,80 | 18,80 | 18,70 | 18,80 | 18,80 | - |
| 23 apr 2024 | 18,80 | 18,90 | 18,80 | 18,90 | 18,90 | - |
| 22 apr 2024 | 18,60 | 18,70 | 18,60 | 18,70 | 18,70 | - |
| 19 apr 2024 | 18,30 | 18,60 | 18,30 | 18,60 | 18,60 | - |
| 18 apr 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,50 | - |
| 17 apr 2024 | 18,70 | 18,70 | 18,50 | 18,60 | 18,60 | - |
| 16 apr 2024 | 18,20 | 18,90 | 18,20 | 18,80 | 18,80 | - |
| 15 apr 2024 | 18,50 | 18,50 | 18,40 | 18,40 | 18,40 | - |
| 12 apr 2024 | 19,00 | 19,00 | 18,70 | 18,70 | 18,70 | - |
| 11 apr 2024 | 18,90 | 19,10 | 18,70 | 19,10 | 19,10 | - |
| 10 apr 2024 | 19,40 | 19,40 | 18,90 | 18,90 | 18,90 | - |
| 09 apr 2024 | 19,30 | 19,70 | 19,30 | 19,70 | 19,70 | - |
| 08 apr 2024 | 19,10 | 19,40 | 19,10 | 19,40 | 19,40 | - |
| 05 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 04 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 03 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 28 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 27 mar 2024 | 19,40 | 20,00 | 19,40 | 20,00 | 20,00 | - |
| 26 mar 2024 | 19,50 | 19,60 | 19,50 | 19,50 | 19,50 | - |
| 25 mar 2024 | 19,40 | 19,50 | 19,40 | 19,50 | 19,50 | - |
| 25 mar 2024 | 0.2 Dividendo | |||||
| 22 mar 2024 | 20,00 | 20,00 | 19,50 | 19,50 | 19,30 | - |
| 21 mar 2024 | 19,90 | 20,60 | 19,90 | 20,60 | 20,39 | 30 |
| 20 mar 2024 | 18,60 | 19,40 | 18,60 | 19,40 | 19,20 | - |
| 19 mar 2024 | 18,30 | 18,80 | 18,30 | 18,80 | 18,61 | - |
| 18 mar 2024 | 18,50 | 18,50 | 18,30 | 18,40 | 18,21 | - |
| 15 mar 2024 | 18,60 | 18,80 | 18,60 | 18,80 | 18,61 | - |
| 14 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,30 | - |
| 13 mar 2024 | 21,00 | 21,00 | 20,40 | 20,40 | 20,19 | - |
| 12 mar 2024 | 22,60 | 22,60 | 21,20 | 21,20 | 20,98 | - |
| 11 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,17 | - |
| 08 mar 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,37 | - |
| 07 mar 2024 | 22,00 | 22,80 | 22,00 | 22,60 | 22,37 | - |
| 06 mar 2024 | 22,20 | 22,40 | 22,20 | 22,20 | 21,97 | - |
| 05 mar 2024 | 21,80 | 22,80 | 21,80 | 22,60 | 22,37 | - |
| 04 mar 2024 | 23,00 | 23,00 | 22,00 | 22,00 | 21,77 | - |
| 01 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 29 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 28 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,76 | - |
| 27 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,76 | - |
| 26 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,16 | - |
| 23 feb 2024 | 23,20 | 23,80 | 23,20 | 23,80 | 23,56 | - |
| 22 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,16 | - |
| 21 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,36 | - |
| 20 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,16 | - |
| 19 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,36 | - |
| 16 feb 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,56 | - |
| 15 feb 2024 | 24,20 | 24,20 | 23,80 | 24,20 | 23,95 | - |
| 14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 13 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 12 feb 2024 | 24,20 | 24,80 | 24,20 | 24,80 | 24,55 | - |
| 09 feb 2024 | 23,40 | 24,40 | 23,40 | 24,40 | 24,15 | - |
| 08 feb 2024 | 23,40 | 23,80 | 23,40 | 23,60 | 23,36 | - |
| 07 feb 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,36 | - |
| 06 feb 2024 | 23,40 | 24,00 | 23,40 | 23,80 | 23,56 | - |
| 05 feb 2024 | 23,60 | 23,60 | 23,40 | 23,60 | 23,36 | - |
| 02 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 01 feb 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,36 | - |
| 31 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 30 gen 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,75 | 2 |
| 29 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 26 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 25 gen 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,56 | - |
| 24 gen 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,56 | - |
| 23 gen 2024 | 23,60 | 24,20 | 23,60 | 24,20 | 23,95 | - |
| 22 gen 2024 | 23,40 | 23,80 | 23,40 | 23,60 | 23,36 | - |
| 19 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,36 | - |
| 18 gen 2024 | 23,00 | 23,60 | 23,00 | 23,60 | 23,36 | - |
| 17 gen 2024 | 23,00 | 23,20 | 23,00 | 23,00 | 22,76 | - |
| 16 gen 2024 | 23,00 | 23,20 | 23,00 | 23,20 | 22,96 | - |
| 15 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,76 | - |
| 12 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,76 | - |
| 11 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,76 | - |
| 10 gen 2024 | 22,80 | 23,00 | 22,80 | 23,00 | 22,76 | - |
| 09 gen 2024 | 23,20 | 23,20 | 22,60 | 22,60 | 22,37 | - |
| 08 gen 2024 | 22,80 | 23,20 | 22,80 | 23,20 | 22,96 | - |
| 05 gen 2024 | 22,60 | 23,20 | 22,60 | 23,00 | 22,76 | - |
| 04 gen 2024 | 23,40 | 23,40 | 22,40 | 22,60 | 22,37 | - |
| 03 gen 2024 | 24,40 | 24,40 | 23,60 | 23,60 | 23,36 | - |
| 02 gen 2024 | 24,00 | 24,80 | 24,00 | 24,60 | 24,35 | - |
| 29 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 28 dic 2023 | 24,40 | 24,60 | 24,40 | 24,60 | 24,35 | - |
| 27 dic 2023 | 24,60 | 24,60 | 24,20 | 24,40 | 24,15 | - |
| 22 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 21 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 20 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 19 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 18 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 15 dic 2023 | 25,00 | 25,00 | 24,80 | 24,80 | 24,55 | - |
| 14 dic 2023 | 24,60 | 25,00 | 24,60 | 25,00 | 24,74 | - |
| 13 dic 2023 | 24,20 | 24,20 | 24,00 | 24,00 | 23,75 | - |
| 12 dic 2023 | 24,80 | 24,80 | 24,40 | 24,60 | 24,35 | - |
| 11 dic 2023 | 24,60 | 25,20 | 24,60 | 25,00 | 24,74 | - |
| 08 dic 2023 | 24,20 | 24,80 | 24,20 | 24,80 | 24,55 | - |
| 07 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 06 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 05 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| *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.