Italia markets closed

Iervolino & Lady Bacardi Entertainment S.p.A. (IE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1000-0,1400 (-11,29%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,23801,23801,08001,10001,1000100.326
30 giu 20221,26601,26601,20001,24001,240015.020
29 giu 20221,31001,31001,25001,26601,266016.989
28 giu 20221,32001,32001,29201,30001,30007.052
27 giu 20221,32201,32201,28001,28001,28006.904
24 giu 20221,30401,34001,29001,32201,32203.912
23 giu 20221,35001,40001,28001,30201,302047.013
22 giu 20221,50001,50001,33001,33001,330068.394
21 giu 20221,48001,54001,43001,50001,5000695.381
20 giu 20221,51801,55001,47801,47801,478014.689
17 giu 20221,55001,57001,50001,50201,502016.035
16 giu 20221,58201,66001,50001,50001,500019.310
15 giu 20221,63401,63401,56201,58201,582015.415
14 giu 20221,66001,66001,50001,55801,558033.705
13 giu 20221,67001,67001,54001,66001,660032.160
10 giu 20221,75001,75201,66001,67001,670030.242
09 giu 20221,88001,88001,73201,73801,738025.337
08 giu 20221,87401,89801,83601,88001,880014.029
07 giu 20221,86201,87801,81001,87601,87607.561
06 giu 20221,83001,86201,83001,86201,86201.840
03 giu 20221,88401,88401,81201,81201,81201.838
02 giu 20221,84001,84001,80401,80401,80405.672
01 giu 20221,91001,92001,84001,84001,84006.493
31 mag 20221,83001,89001,83001,88401,88408.268
30 mag 20221,87801,88201,87001,87801,87808.673
27 mag 20221,88401,89601,84201,87001,87009.351
26 mag 20221,86601,91001,81401,88401,88408.086
25 mag 20221,84801,88001,80801,86601,866027.115
24 mag 20221,93801,93801,82001,82001,820018.656
23 mag 20221,97601,97801,89001,93601,93606.854
20 mag 20221,93601,98401,86601,93401,93409.556
19 mag 20221,93801,99001,90401,93401,93406.987
18 mag 20221,95801,95801,92801,93801,93806.209
17 mag 20221,95601,95601,87201,87201,87204.872
16 mag 20221,94001,94001,89201,91401,91401.020
13 mag 20221,96001,96001,87401,91201,91209.936
12 mag 20221,80001,85001,74201,85001,850032.794
11 mag 20221,87401,89401,87401,89401,89402.039
10 mag 20221,84201,88401,81601,86801,86802.539
09 mag 20221,87001,89801,77001,85801,858019.734
06 mag 20221,93201,93201,86401,92001,920033.602
05 mag 20221,95001,99601,94801,99001,99004.677
04 mag 20221,92401,99601,92001,98001,98009.259
03 mag 20221,98202,04501,95001,98001,980015.852
02 mag 20222,06502,06502,06502,06502,0650-
29 apr 20222,06502,06502,06502,06502,065050
28 apr 20222,00502,04502,00002,04502,04503.400
27 apr 20222,02002,04501,98802,04502,045016.485
26 apr 20222,03502,11002,00502,03002,03005.321
25 apr 20222,02502,06502,02002,06502,06502.120
22 apr 20222,08002,16002,06502,06502,065021.056
21 apr 20222,16002,17502,16002,17502,17504.493
20 apr 20222,09002,18502,08002,16502,165026.922
19 apr 20222,07502,09001,99402,09002,090037.868
14 apr 20221,98202,09001,98202,09002,09003.596
13 apr 20222,01002,09002,01002,08002,08003.234
12 apr 20222,05502,11502,05502,11502,115021.188
11 apr 20222,00002,08001,99602,06002,06004.529
08 apr 20222,10502,10502,04002,10502,1050313
07 apr 20222,08502,11001,98002,07002,070017.599
06 apr 20222,13002,14001,99001,99001,990025.628
05 apr 20222,10002,14002,08502,12502,12506.721
04 apr 20222,14502,14502,06002,10002,10009.127
01 apr 20222,13502,13502,11002,12002,12001.153
31 mar 20222,10002,17002,05002,10002,100024.038
30 mar 20222,20002,20002,11002,18002,18005.402
29 mar 20222,21002,25002,07002,15002,150013.479
28 mar 20222,23002,27002,12002,12002,120017.037
25 mar 20222,23002,23002,10002,14002,140040.717
24 mar 20222,28002,38002,14002,23002,230049.933
23 mar 20222,16002,32002,16002,26002,260027.407
22 mar 20222,04002,10002,01002,10002,100026.592
21 mar 20222,00002,00001,92501,98001,98007.211
18 mar 20222,03002,03001,90001,99001,990016.586
17 mar 20221,94002,00001,92002,00002,000021.459
16 mar 20221,97002,06001,96001,97501,975016.446
15 mar 20222,09002,09001,97002,07002,07008.489
14 mar 20222,09002,09001,95002,00002,00007.427
11 mar 20222,10002,10001,98002,00002,000018.043
10 mar 20222,12002,12002,02002,06002,06002.112
09 mar 20222,00002,06002,00002,04002,040010.730
08 mar 20221,86001,99001,86001,97001,97009.993
07 mar 20221,80001,93001,66501,92001,920034.473
04 mar 20221,99501,99501,74001,78001,780041.162
03 mar 20222,10002,12001,90001,90001,900034.340
02 mar 20222,17002,23002,04002,05002,050012.768
01 mar 20222,19002,19002,07002,07002,07007.891
28 feb 20222,24002,24002,00002,11002,110047.491
25 feb 20222,08002,28002,00002,16002,160028.618
24 feb 20222,19002,19001,95002,02002,020070.036
23 feb 20222,30002,37002,23002,25002,250020.575
22 feb 20222,30002,39002,28002,34002,340013.528
21 feb 20222,39002,39002,31002,39002,39007.591
18 feb 20222,38002,42002,33002,36002,360016.987
17 feb 20222,50002,50002,33002,36002,360022.352
16 feb 20222,55002,58002,43002,47002,47006.747
15 feb 20222,35002,50002,35002,50002,500011.693
14 feb 20222,37002,47002,32002,40002,400022.035
11 feb 20222,53002,53002,42002,49002,490012.470
10 feb 20222,51002,54002,45002,50002,50008.302
*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...