Italia markets close in 5 hours 1 minute

Banca IFIS S.p.A. (IF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,76+0,02 (+0,10%)
In data: 11:54AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202420,7420,8620,7420,7620,7616.395
24 apr 202420,8220,9220,4820,7420,74177.406
23 apr 202420,3820,8020,2420,8020,80226.461
22 apr 202420,4420,5220,1420,3020,30139.125
19 apr 202419,9020,4419,7620,3620,36208.061
18 apr 202419,7920,1619,6820,0220,02257.614
17 apr 202419,4519,8519,3719,7719,77164.589
16 apr 202419,2419,4519,0719,4519,45224.027
15 apr 202419,6919,8019,4019,5219,52175.782
12 apr 202419,6519,7519,3519,5419,54166.835
11 apr 202419,8219,9119,2319,4519,45248.013
10 apr 202419,3119,8919,2319,8919,89517.631
09 apr 202418,5919,4018,5719,1019,10478.851
08 apr 202418,2818,5618,1618,4518,45199.226
05 apr 202418,3018,4917,9318,3118,31376.477
04 apr 202418,3018,7518,3018,5518,55253.578
03 apr 202418,0918,3817,9818,3818,38239.593
02 apr 202418,1518,6518,0318,0918,09286.266
28 mar 202417,9918,2417,8718,1518,15372.708
27 mar 202417,9518,0617,8518,0618,06159.524
26 mar 202417,7017,9517,7017,9517,95228.652
25 mar 202417,4017,8217,4017,7617,76261.078
22 mar 202417,3517,4217,2517,3817,38123.434
21 mar 202417,3917,4417,1517,3417,34167.798
20 mar 202416,9217,3016,9017,2617,26254.714
19 mar 202416,8917,0216,8016,9616,9651.776
18 mar 202416,9316,9916,8516,8716,87132.481
15 mar 202416,9316,9916,8716,8716,87261.150
14 mar 202416,9617,0616,8416,9316,93190.717
13 mar 202416,9617,2316,9616,9616,96123.584
12 mar 202416,9117,0716,8516,9716,9782.557
11 mar 202416,8416,8716,6916,7916,79187.288
08 mar 202417,0617,0716,8916,8916,89132.274
07 mar 202417,1317,2417,0517,0617,06127.712
06 mar 202416,8417,1816,8217,1317,13153.302
05 mar 202416,8216,9816,8216,8916,8982.533
04 mar 202416,9216,9616,7916,9116,91121.612
01 mar 202416,9417,1316,9016,9416,94154.715
29 feb 202417,0217,0516,7616,8116,81152.580
28 feb 202417,1117,1516,8116,9016,90129.453
27 feb 202417,1317,2016,9617,0517,05122.620
26 feb 202417,0017,4017,0017,2117,21318.803
23 feb 202416,8116,9816,7716,9716,97181.105
22 feb 202416,8916,9216,6716,7416,74134.380
21 feb 202416,5016,8716,5016,7916,79195.153
20 feb 202416,5816,5816,4316,4516,4587.614
19 feb 202416,4916,6016,4016,5416,5460.217
16 feb 202416,4716,5116,4016,4516,4599.644
15 feb 202416,6016,6616,3916,4216,4276.279
14 feb 202416,5216,6716,4616,5616,56109.388
13 feb 202416,6516,7416,4716,5516,55139.251
12 feb 202416,4316,6816,3916,6816,68203.039
09 feb 202416,5516,5516,0416,2916,29233.735
08 feb 202416,0116,6816,0116,4016,40455.971
07 feb 202416,0816,1515,9516,0816,08115.002
06 feb 202416,1616,2616,0916,1716,1766.472
05 feb 202416,1016,2816,0616,1516,15100.519
02 feb 202416,0616,1615,9916,1416,1481.042
01 feb 202416,0216,2015,8515,8715,87138.972
31 gen 202415,9616,2415,9016,0616,06162.671
30 gen 202415,8015,8815,7115,8615,86150.226
29 gen 202416,0116,0315,7115,7815,78131.049
26 gen 202416,1116,1115,9716,0116,0152.532
25 gen 202415,9216,1315,8516,0816,08101.643
24 gen 202415,7415,9515,7015,9515,9582.514
23 gen 202416,0716,0815,6415,6515,65116.736
22 gen 202415,7515,9715,7315,8815,88162.361
19 gen 202415,7015,8015,5715,6015,60120.728
18 gen 202415,6015,8115,5215,6715,6797.323
17 gen 202415,5215,6615,4315,6615,66112.580
16 gen 202415,5615,8115,5115,5415,54116.271
15 gen 202415,8515,8815,6115,6115,61194.283
12 gen 202415,9916,1015,8615,9215,92169.634
11 gen 202416,1616,1615,8615,8915,8995.971
10 gen 202416,1216,1716,0716,1116,1192.138
09 gen 202416,4016,4216,0916,1416,14172.904
08 gen 202416,0216,4915,9316,4916,49231.955
05 gen 202415,7516,0415,6516,0216,02117.628
04 gen 202415,6815,8415,6415,8115,8177.631
03 gen 202415,9015,9515,6315,7215,72131.501
02 gen 202415,7015,9915,7015,8815,88113.736
29 dic 202315,7715,8415,7015,7015,7046.770
28 dic 202315,8215,8915,7415,8115,8169.022
27 dic 202315,9615,9615,8215,8615,8679.965
22 dic 202315,8115,9615,7115,8915,89102.679
21 dic 202315,9515,9515,7715,7815,7835.070
20 dic 202315,8915,9715,6815,9315,93105.027
19 dic 202315,7115,9515,7115,7915,7985.694
18 dic 202315,7415,7515,6315,6515,65151.640
15 dic 202315,9915,9915,6815,7615,76145.693
14 dic 202316,0016,1215,7315,8415,84132.245
13 dic 202316,1316,1615,8915,9215,92101.858
12 dic 202316,3016,3016,0416,0616,06111.835
11 dic 202315,9616,3915,9616,2516,25255.347
08 dic 202315,8415,9315,6715,8915,8988.514
07 dic 202315,8515,9115,7315,8415,84106.218
06 dic 202315,8015,9315,8015,8515,8578.935
05 dic 202315,7215,9215,7215,7515,7579.418
04 dic 202315,9516,0215,7215,7215,7281.160
01 dic 202315,7015,9515,6915,9315,93115.614
*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...