Italia markets close in 8 hours 12 minutes
FTSE MIB
33.734,47 -100,44 (-0,30%) Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) Petrolio
81,65 +0,02 (+0,02%) Bitcoin EUR
56.841,61 -1.166,24 (-2,01%)
Iberpapel Gestión, S.A. (IBG.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 20 giu 2024 | 18,80 | 18,80 | 18,70 | 18,80 | 18,80 | - |
| 19 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 18 giu 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 17 giu 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 14 giu 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 giu 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 13 giu 2024 | 0.5 Dividendo | |||||
| 12 giu 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 11 giu 2024 | 18,45 | 18,70 | 18,45 | 18,70 | 18,19 | - |
| 10 giu 2024 | 18,15 | 18,70 | 18,15 | 18,60 | 18,09 | - |
| 07 giu 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 06 giu 2024 | 18,15 | 18,45 | 18,15 | 18,45 | 17,95 | - |
| 05 giu 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,95 | - |
| 04 giu 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,09 | - |
| 03 giu 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,24 | - |
| 31 mag 2024 | 18,50 | 19,05 | 18,50 | 18,90 | 18,38 | - |
| 30 mag 2024 | 18,65 | 18,95 | 18,65 | 18,95 | 18,43 | - |
| 29 mag 2024 | 18,85 | 18,85 | 18,75 | 18,75 | 18,24 | - |
| 28 mag 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 18,48 | - |
| 27 mag 2024 | 18,85 | 19,25 | 18,85 | 19,25 | 18,72 | - |
| 24 mag 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,14 | - |
| 23 mag 2024 | 18,65 | 18,90 | 18,65 | 18,90 | 18,38 | - |
| 22 mag 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,24 | - |
| 21 mag 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,24 | - |
| 20 mag 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,24 | - |
| 17 mag 2024 | 18,45 | 18,65 | 18,45 | 18,65 | 18,14 | - |
| 16 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,09 | - |
| 15 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,09 | - |
| 14 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,04 | - |
| 13 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,04 | - |
| 10 mag 2024 | 18,55 | 18,70 | 18,55 | 18,70 | 18,19 | - |
| 09 mag 2024 | 18,40 | 18,70 | 18,35 | 18,70 | 18,19 | - |
| 08 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,90 | - |
| 07 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,90 | - |
| 06 mag 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 17,85 | - |
| 03 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,90 | - |
| 02 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,70 | - |
| 30 apr 2024 | 18,55 | 18,65 | 18,55 | 18,60 | 18,09 | - |
| 29 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,14 | - |
| 26 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,14 | - |
| 25 apr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,95 | - |
| 24 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,56 | - |
| 23 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 22 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 19 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,17 | - |
| 18 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,41 | - |
| 17 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,27 | - |
| 16 apr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,36 | - |
| 15 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,31 | - |
| 12 apr 2024 | 17,90 | 17,95 | 17,90 | 17,95 | 17,46 | - |
| 11 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 10 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,27 | - |
| 09 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 08 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,17 | - |
| 05 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,17 | - |
| 04 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,31 | - |
| 03 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,12 | - |
| 02 apr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,36 | - |
| 28 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,56 | - |
| 27 mar 2024 | 17,90 | 18,20 | 17,90 | 18,20 | 17,70 | - |
| 26 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,46 | - |
| 25 mar 2024 | 17,85 | 18,10 | 17,85 | 18,10 | 17,61 | - |
| 22 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,70 | - |
| 21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 16,78 | - |
| 20 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,12 | - |
| 19 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,41 | - |
| 18 mar 2024 | 18,15 | 18,30 | 18,15 | 18,30 | 17,80 | 1.818 |
| 15 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,65 | - |
| 14 mar 2024 | 18,25 | 18,35 | 18,25 | 18,35 | 17,85 | - |
| 13 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,75 | - |
| 12 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,75 | - |
| 11 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,65 | - |
| 08 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,99 | - |
| 07 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 06 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,70 | - |
| 05 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,65 | - |
| 04 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 01 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,61 | - |
| 29 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 28 feb 2024 | 17,60 | 17,65 | 17,60 | 17,65 | 17,17 | - |
| 27 feb 2024 | 17,60 | 17,65 | 17,60 | 17,65 | 17,17 | - |
| 26 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 23 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 22 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 21 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,34 | - |
| 20 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,05 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,95 | - |
| 16 feb 2024 | 16,40 | 16,60 | 16,40 | 16,60 | 16,15 | - |
| 15 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,00 | - |
| 14 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,20 | - |
| 13 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,29 | - |
| 12 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,44 | - |
| 09 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,29 | - |
| 08 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,73 | - |
| 07 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,54 | - |
| 06 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,68 | - |
| 05 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,83 | - |
| *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.