I mercati italiani aprono fra 6 ore 31 min

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
39,16+0,56 (+1,45%)
Alla chiusura: 5:40PM CEST
Gli utenti guardano anche:
IMA.MIBGN.MIBRE.MIIP.MIBSS.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
27 lug 201738,5639,9038,3039,1639,16154.193
26 lug 201738,8138,9938,0538,6038,6073.838
25 lug 201738,0239,4537,6239,0539,05111.112
24 lug 201737,1038,3036,4338,3038,30112.658
21 lug 201737,5737,5736,3637,1037,10135.764
20 lug 201737,0437,7237,0337,6537,6554.178
19 lug 201736,9437,3936,8037,2337,2383.292
18 lug 201736,4036,9636,2636,9036,9081.271
17 lug 201736,9236,9936,2036,8436,8469.875
14 lug 201737,0537,3036,8036,8836,8855.940
13 lug 201736,6937,4036,5137,0837,0884.396
12 lug 201736,5336,7536,1636,7536,7564.370
11 lug 201736,2436,5836,1036,3036,3041.714
10 lug 201735,9636,6935,9036,2436,2466.419
07 lug 201735,8036,0635,6036,0036,0038.124
06 lug 201735,7736,0535,5935,6935,69121.353
05 lug 201735,8036,0135,6235,6835,6848.198
04 lug 201735,6736,0835,2535,8235,8298.742
03 lug 201735,8935,9135,3835,6935,6982.640
30 giu 201735,0035,8834,8435,5735,57153.919
29 giu 201735,1635,2034,7335,2035,20110.669
28 giu 201734,5735,1934,2334,9334,9395.233
27 giu 201734,8535,2434,6835,2435,2481.382
26 giu 201734,2535,0734,1934,9334,9398.990
23 giu 201734,1834,1933,5534,1034,1071.253
22 giu 201734,4534,4533,8134,1834,1853.990
21 giu 201734,5834,7133,8534,3534,3578.341
20 giu 201735,3235,4034,6434,8534,85110.252
19 giu 201734,6935,4434,6935,3035,3061.270
16 giu 201734,4535,0534,0634,9634,96152.238
15 giu 201735,0235,8834,1134,4034,40200.545
14 giu 201735,0535,3234,6635,2935,2960.282
13 giu 201734,7435,4834,4035,0435,04158.929
12 giu 201735,3435,3434,2434,7034,70194.396
09 giu 201735,3835,3934,4035,2935,29143.392
08 giu 201734,2635,4034,2635,3835,38135.835
07 giu 201734,0434,5334,0034,4034,4064.949
06 giu 201734,2534,5933,9034,2034,2065.502
05 giu 201734,3334,7033,5734,5234,5298.464
02 giu 201733,4334,0633,4333,9033,9064.343
01 giu 201733,7234,1933,0233,4333,43190.158
31 mag 201734,7034,7133,4133,7533,75156.371
30 mag 201734,6034,7033,8134,6234,62111.187
29 mag 201735,0035,2434,4634,5634,5669.252
26 mag 201734,9535,2533,8634,8034,80133.026
25 mag 201734,7835,1434,1535,0035,0086.443
24 mag 201734,9235,1334,3434,9034,90275.814
23 mag 201734,9435,6034,7834,9234,92170.461
22 mag 201734,4835,1633,6834,9234,92225.094
19 mag 201733,8034,4533,4534,0434,04259.674
18 mag 201731,6533,3231,1733,3233,32362.563
17 mag 201732,8533,0031,6031,6931,69361.873
16 mag 201735,1035,1432,9032,9032,90353.864
15 mag 201735,2035,4634,2435,1035,10129.366
12 mag 201735,4435,5035,0035,2835,28102.527
11 mag 201735,7435,7434,3435,1835,18221.611
10 mag 201735,9635,9734,3235,4935,49193.677
09 mag 201734,7035,9834,7035,9835,98197.896
08 mag 201736,0036,5934,3334,8834,88291.795
05 mag 201737,9938,2636,3636,6036,60297.100
04 mag 201738,5238,7037,9538,1838,18128.516
03 mag 201739,1039,1938,0138,5038,50182.132
02 mag 201739,6039,7638,7639,1039,10227.285
02 mag 20170.82 Dividendo
28 apr 201738,3239,9538,3239,6038,78106.526
27 apr 201738,4038,9838,2738,7037,90105.647
26 apr 201738,5438,7738,1838,2737,4886.003
25 apr 201738,9838,9838,2838,5437,7441.943
24 apr 201738,0939,0937,6338,7737,97162.744
21 apr 201737,5037,5236,8537,1136,34111.624
20 apr 201737,0037,5836,6037,5836,80157.936
19 apr 201736,4937,1036,2237,1036,33155.185
18 apr 201736,6036,8336,1936,4935,73191.328
13 apr 201736,7537,1536,1036,6035,84199.448
12 apr 201736,9837,7636,1436,8736,11297.081
11 apr 201737,2838,0036,5836,9836,21258.264
10 apr 201737,0037,5336,8537,2836,51178.433
07 apr 201735,9636,9935,5336,7535,99228.672
06 apr 201736,0136,0335,3435,8835,14153.292
05 apr 201736,0336,7335,9236,2535,50144.913
04 apr 201736,2036,6336,0036,2835,53271.569
03 apr 201736,2836,2835,6635,8035,06158.235
31 mar 201735,8436,2435,1035,9335,19125.572
30 mar 201735,3835,8235,1035,8035,0696.956
29 mar 201736,4136,4135,2135,3834,65161.362
28 mar 201736,3036,6635,8035,9535,21122.499
27 mar 201735,5036,1635,2136,0035,25211.437
24 mar 201736,3036,5335,5236,1035,35168.266
23 mar 201735,9036,5035,4736,3035,55199.085
22 mar 201736,2737,6335,2535,7334,99370.571
21 mar 201734,9736,7934,9636,4635,71355.907
20 mar 201734,5034,9734,1034,8134,09171.221
17 mar 201734,4534,8533,8234,5033,79311.397
16 mar 201732,8834,3032,8034,0433,34227.572
15 mar 201731,1932,8630,8532,6231,94228.383
14 mar 201731,0131,4430,6131,1930,54185.231
13 mar 201730,5531,0030,4930,8030,16107.730
10 mar 201729,7530,5029,7130,4429,81226.746
09 mar 201729,5329,9829,3429,8929,27101.748
08 mar 201730,2030,2829,6629,7029,0985.928
*Close price adjusted for splits.*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i nostri partner utilizzino cookie per scopi quali la personalizzazione di contenuti e annunci pubblicitari. Consulta la nostra Informativa sulla privacy per ulteriori informazioni