IF.MI - Banca IFIS S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 201826,7427,3026,3226,5826,5890.706
15 giu 201827,3427,5626,3226,7026,70206.697
14 giu 201827,3027,7026,6627,4027,40243.505
13 giu 201826,9627,6626,4227,4427,44237.232
12 giu 201825,5026,9425,3426,7026,70213.766
11 giu 201824,5825,4224,5225,2825,28133.233
08 giu 201824,2224,5223,9824,3024,30126.824
07 giu 201825,0825,4224,3224,5224,52185.321
06 giu 201825,0025,1023,9425,0425,04233.444
05 giu 201825,6025,6424,5224,8224,82191.069
04 giu 201825,6225,8824,3425,6025,60304.629
01 giu 201824,0025,6823,8225,5025,50762.533
31 mag 2018------
30 mag 201821,6024,0821,6023,3423,34651.153
29 mag 201823,2023,2821,2621,3021,30847.234
28 mag 201826,0026,7223,3823,4223,42491.862
25 mag 201827,6027,6025,7425,8025,80456.310
24 mag 201828,0828,7427,2027,3027,30240.743
23 mag 201828,4628,4627,7227,9027,90236.563
22 mag 201828,6228,6227,3628,4828,48281.529
21 mag 201829,1629,1627,8828,2428,24229.691
18 mag 201830,3030,5028,5028,7828,78318.087
17 mag 201831,5031,9630,0430,3030,30263.107
16 mag 201832,6032,6231,2231,3431,34166.925
15 mag 201832,4032,7832,0232,6032,60148.778
14 mag 201832,2032,4831,5632,4832,48110.230
11 mag 201832,5432,9831,8632,1432,14173.321
10 mag 201833,3833,4232,2232,3032,30135.459
09 mag 201833,4433,9432,7433,1033,10148.732
08 mag 201834,2834,4632,6233,6833,68191.713
07 mag 201834,2234,7833,8434,1634,16173.378
04 mag 201833,6834,1033,3033,7833,78128.454
03 mag 201833,3234,1633,2633,5033,50251.611
02 mag 201832,4833,3232,4833,0233,02176.311
30 apr 201831,5632,7831,4632,7032,70148.975
27 apr 201831,5631,8230,7431,6831,68135.972
26 apr 201831,8031,8231,3431,5631,5693.822
25 apr 201831,8832,1031,1031,6431,64118.266
24 apr 201832,2032,4631,8432,0032,00237.371
23 apr 201832,3432,5831,6831,9831,98165.682
23 apr 20181 Dividendo
20 apr 201833,5833,7232,8032,8631,86139.174
19 apr 201833,2233,7633,0233,5832,56137.395
18 apr 201834,0034,0033,0033,0032,00179.342
17 apr 201833,7634,1433,3633,7832,75127.530
16 apr 201833,7033,7033,4433,5032,4871.695
13 apr 201833,6434,3633,2233,3832,36172.814
12 apr 201832,8433,7432,4833,6432,62146.478
11 apr 201834,0834,3232,6232,8431,84283.989
10 apr 201833,4034,7833,1434,3633,31335.429
09 apr 201832,8833,3232,7633,1032,09178.748
06 apr 201832,7032,9432,2432,8631,86135.006
05 apr 201832,3432,8032,1832,6031,61167.511
04 apr 201831,2432,0630,8031,9230,95204.658
03 apr 201830,9631,5430,3031,2430,29128.134
29 mar 201830,6031,6430,5831,2830,33198.478
28 mar 201831,6431,6430,0630,6229,69471.964
27 mar 201830,1032,2030,1031,8830,91335.971
26 mar 201831,4631,5829,6029,6028,70179.835
23 mar 201832,2432,3831,1031,2430,29280.994
22 mar 201832,6832,8831,8232,3831,39144.264
21 mar 201833,1033,2432,3232,8431,8490.833
20 mar 201833,5033,7233,1033,1432,1383.441
19 mar 201834,0634,1033,0633,1432,13130.962
16 mar 201832,0034,2631,5034,0433,00344.825
15 mar 201831,5231,8831,0631,5830,62158.718
14 mar 201832,6232,8831,2231,2830,33207.414
13 mar 201834,0034,4031,8832,1231,14253.496
12 mar 201834,5034,6833,9034,0833,0499.621
09 mar 201832,7834,3232,4434,2233,18163.188
08 mar 201832,6032,8832,3232,5431,55120.941
07 mar 201832,9032,9032,1432,5631,57116.465
06 mar 201832,7433,3432,5833,0032,00260.088
05 mar 201832,9233,0432,3432,4231,43116.689
02 mar 201833,9433,9432,5432,9631,96137.205
01 mar 201835,2035,3833,9634,1233,08147.805
28 feb 201835,4435,7435,1835,2634,1959.609
27 feb 201836,1236,1235,3435,4634,3851.097
26 feb 201836,6436,7435,8235,8834,7956.184
23 feb 201836,2236,8035,7636,4835,3773.914
22 feb 201836,2436,8435,8436,2835,1889.682
21 feb 201836,3636,6035,8036,3635,2566.874
20 feb 201836,5037,2836,2036,3035,20164.920
19 feb 201836,4236,7236,0436,4235,3199.948
16 feb 201835,6636,7835,6236,4435,33188.891
15 feb 201836,5036,9435,4235,6634,57152.211
14 feb 201835,4636,3835,2036,0834,98100.926
13 feb 201834,9635,8034,7635,4234,34187.188
12 feb 201833,7035,5033,3635,1034,03265.685
09 feb 201833,7434,7232,5233,1232,11322.281
08 feb 201836,2637,3033,5033,5032,48281.081
07 feb 201836,0036,5234,9436,2635,16119.390
06 feb 201834,8035,9834,5235,3634,28214.045
05 feb 201836,0036,8835,3436,2435,14233.148
02 feb 201837,6637,9036,1436,1835,08214.960
01 feb 201838,1438,8037,6437,6436,4992.013
31 gen 201838,3438,8837,8838,2837,12110.945
30 gen 201838,7839,0637,9437,9836,8289.622
29 gen 201839,5040,2439,0439,1237,9376.809
26 gen 201838,1039,5038,1039,4838,28122.580
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità