Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,34 -0,92 (-1,16%) Bitcoin EUR
56.484,24 -1.606,07 (-2,76%)
Iniziative Bresciane S.p.A. (IB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:09PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 13,90 | 14,00 | 13,50 | 14,00 | 14,00 | 2.011 |
| 09 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 157 |
| 08 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 07 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 420 |
| 06 mag 2024 | 13,90 | 14,00 | 13,80 | 14,00 | 14,00 | 2.240 |
| 06 mag 2024 | 0.6 Dividendo | |||||
| 03 mag 2024 | 13,70 | 14,30 | 13,60 | 14,30 | 13,70 | 2.654 |
| 02 mag 2024 | 14,00 | 14,40 | 13,60 | 13,70 | 13,13 | 6.284 |
| 30 apr 2024 | 13,80 | 14,10 | 13,80 | 14,10 | 13,51 | 675 |
| 29 apr 2024 | 13,90 | 14,30 | 13,80 | 14,00 | 13,41 | 3.222 |
| 26 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,22 | 220 |
| 25 apr 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 13,51 | 850 |
| 24 apr 2024 | 14,10 | 14,10 | 14,00 | 14,00 | 13,41 | 330 |
| 23 apr 2024 | 14,10 | 14,30 | 14,10 | 14,30 | 13,70 | 949 |
| 22 apr 2024 | 13,70 | 14,40 | 13,70 | 14,30 | 13,70 | 1.420 |
| 19 apr 2024 | 13,50 | 13,70 | 13,20 | 13,70 | 13,13 | 2.700 |
| 18 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,13 | 1.531 |
| 17 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,13 | - |
| 16 apr 2024 | 14,10 | 14,10 | 13,60 | 13,70 | 13,13 | 2.747 |
| 15 apr 2024 | 14,00 | 14,20 | 13,70 | 13,80 | 13,22 | 2.584 |
| 12 apr 2024 | 13,90 | 14,40 | 13,60 | 14,20 | 13,60 | 3.410 |
| 11 apr 2024 | 13,70 | 13,90 | 13,70 | 13,90 | 13,32 | 241 |
| 10 apr 2024 | 13,90 | 14,20 | 13,60 | 13,90 | 13,32 | 2.971 |
| 09 apr 2024 | 14,10 | 14,20 | 14,10 | 14,10 | 13,51 | 1.260 |
| 08 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 13,70 | - |
| 05 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 13,70 | 100 |
| 04 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 13,70 | 7 |
| 03 apr 2024 | 14,20 | 14,30 | 14,20 | 14,20 | 13,60 | 509 |
| 02 apr 2024 | 14,10 | 14,20 | 13,90 | 14,20 | 13,60 | 471 |
| 28 mar 2024 | 14,40 | 14,40 | 13,70 | 13,90 | 13,32 | 5.799 |
| 27 mar 2024 | 14,10 | 14,40 | 14,10 | 14,40 | 13,80 | 530 |
| 26 mar 2024 | 14,30 | 14,30 | 14,20 | 14,30 | 13,70 | 420 |
| 25 mar 2024 | 14,00 | 14,30 | 13,60 | 14,20 | 13,60 | 1.610 |
| 22 mar 2024 | 14,20 | 14,20 | 13,90 | 14,00 | 13,41 | 1.127 |
| 21 mar 2024 | 14,10 | 14,20 | 14,00 | 14,20 | 13,60 | 2.415 |
| 20 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 13,60 | 500 |
| 19 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 13,60 | - |
| 18 mar 2024 | 14,40 | 14,40 | 14,20 | 14,20 | 13,60 | 2.646 |
| 15 mar 2024 | 14,10 | 14,40 | 14,10 | 14,40 | 13,80 | 310 |
| 14 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 13,70 | 100 |
| 13 mar 2024 | 14,00 | 14,20 | 13,40 | 14,20 | 13,60 | 2.569 |
| 12 mar 2024 | 14,10 | 14,20 | 14,00 | 14,20 | 13,60 | 333 |
| 11 mar 2024 | 14,40 | 14,40 | 14,20 | 14,30 | 13,70 | 169 |
| 08 mar 2024 | 14,20 | 14,20 | 13,90 | 14,20 | 13,60 | 501 |
| 07 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 13,60 | 200 |
| 06 mar 2024 | 14,40 | 14,40 | 14,20 | 14,40 | 13,80 | 2.010 |
| 05 mar 2024 | 14,00 | 14,50 | 14,00 | 14,50 | 13,89 | 370 |
| 04 mar 2024 | 14,40 | 14,40 | 13,60 | 14,00 | 13,41 | 6.407 |
| 01 mar 2024 | 14,60 | 14,60 | 14,30 | 14,30 | 13,70 | 3.667 |
| 29 feb 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 13,99 | 900 |
| 28 feb 2024 | 14,40 | 14,40 | 13,80 | 14,40 | 13,80 | 6.331 |
| 27 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | 1.100 |
| 26 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 23 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | 330 |
| 22 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 21 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 19 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 16 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 15 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 14 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | 440 |
| 13 feb 2024 | 15,00 | 15,10 | 15,00 | 15,10 | 14,47 | 294 |
| 12 feb 2024 | 15,00 | 15,00 | 14,80 | 14,80 | 14,18 | 235 |
| 09 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | 200 |
| 08 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 07 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 06 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,47 | - |
| 05 feb 2024 | 15,20 | 15,20 | 15,10 | 15,10 | 14,47 | 62 |
| 02 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,37 | - |
| 01 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,37 | 1.500 |
| 31 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | - |
| 30 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | - |
| 29 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | 150 |
| 26 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 25 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 24 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 23 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 22 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 19 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 18 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 17 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | - |
| 16 gen 2024 | 14,80 | 14,80 | 14,40 | 14,70 | 14,08 | 1.008 |
| 15 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,99 | 369 |
| 12 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,99 | 150 |
| 11 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,99 | 50 |
| 10 gen 2024 | 14,60 | 14,60 | 14,20 | 14,60 | 13,99 | 600 |
| 09 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | 308 |
| 08 gen 2024 | 14,20 | 14,60 | 14,20 | 14,60 | 13,99 | 1.492 |
| 05 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,99 | - |
| 04 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,99 | - |
| 03 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,99 | 200 |
| 02 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | 2.445 |
| 29 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | 1.000 |
| 28 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | 496 |
| 27 dic 2023 | 14,80 | 14,80 | 14,60 | 14,80 | 14,18 | 927 |
| 22 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,18 | 102 |
| 21 dic 2023 | 14,70 | 14,80 | 14,70 | 14,80 | 14,18 | 532 |
| 20 dic 2023 | 14,80 | 14,80 | 14,40 | 14,40 | 13,80 | 588 |
| 19 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,08 | 200 |
| 18 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 13,89 | 50 |
| *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.