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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201836,2236,5635,7636,5036,5033.486
30 gen 201838,7839,0637,9437,9837,9889.622
29 gen 201839,5040,2439,0439,1239,1276.809
26 gen 201838,1039,5038,1039,4839,48122.580
25 gen 201838,1238,7237,9837,9837,9865.242
24 gen 201838,4839,0237,9638,3638,3697.928
23 gen 201838,9039,3038,2038,4038,4087.825
22 gen 201838,8839,0438,1638,8438,84125.291
19 gen 201839,4239,7438,0239,1439,14197.012
18 gen 201839,6039,9439,0239,3039,3042.421
17 gen 201838,7439,8638,7039,7039,70108.299
16 gen 201839,7640,1838,9838,9838,9899.952
15 gen 201839,5240,1039,0239,4839,4857.554
12 gen 201838,4039,4037,6039,2639,26224.495
11 gen 201840,1640,1637,8438,1038,10322.252
10 gen 201840,2440,2439,3840,1440,14111.948
09 gen 201840,1040,8839,9640,1040,1086.042
08 gen 201840,5241,0039,9839,9839,9854.612
05 gen 201840,8240,8239,7640,5240,5276.471
04 gen 201840,2041,4839,7440,5040,50161.832
03 gen 201839,3440,1439,0839,8039,8082.988
02 gen 201840,7741,0738,7939,2939,29277.489
29 dic 201741,7541,7540,4040,7740,7790.000
28 dic 201741,4543,0840,8141,5041,50336.805
27 dic 201738,7141,5038,7141,2041,20326.402
22 dic 201736,8039,1736,6238,7138,71211.592
21 dic 201736,6237,2436,5137,0237,0254.383
20 dic 201736,3736,9335,9236,8836,88107.271
19 dic 201735,9036,4335,6536,3036,3075.070
18 dic 201736,0236,5535,8035,9035,90106.800
15 dic 201736,0436,6035,5835,9935,99137.158
14 dic 201736,6036,6836,0936,1336,13110.811
13 dic 201738,0138,3336,6536,7536,75105.959
12 dic 201738,3038,4937,6938,2038,20102.407
11 dic 201737,3038,6237,2438,3138,31145.090
08 dic 201736,5037,4036,4437,3037,30123.492
07 dic 201735,3436,4935,3436,4936,4962.671
06 dic 201735,7236,0435,2835,6435,64123.174
05 dic 201736,6036,9235,4435,8235,82164.132
04 dic 201737,2537,4936,4636,5736,57107.555
01 dic 201737,2537,4036,0537,2137,21163.322
30 nov 201736,7137,3036,6037,0537,0590.934
29 nov 201736,9437,5036,1336,6936,69159.586
28 nov 201738,0038,4736,5636,7436,74144.214
27 nov 201739,1139,1437,8837,9137,91126.629
24 nov 201738,6239,2038,2738,8638,86112.792
23 nov 201737,7438,5537,4738,5538,5573.523
22 nov 201739,1239,2037,4538,2038,20240.764
21 nov 201737,3739,1537,1138,6638,66243.383
20 nov 201738,1038,1437,2937,4837,48109.670
17 nov 201738,8038,9237,7838,0538,05137.187
16 nov 201739,0139,7338,7438,7538,75133.669
15 nov 201739,9540,1938,4138,7338,73190.419
14 nov 201739,2840,8438,3340,2440,24304.409
13 nov 201739,2339,7637,7038,9238,92240.306
10 nov 201741,0541,3038,9539,1339,13287.163
09 nov 201742,4442,8839,8040,7440,74363.929
08 nov 201743,5743,9441,4441,9441,94382.719
07 nov 201745,1445,1844,0444,2244,22121.325
06 nov 201745,3845,9044,4044,8544,85129.087
03 nov 201746,2246,2445,0245,7245,72209.872
02 nov 201746,5746,8945,7446,1746,17122.604
01 nov 201746,7447,0046,6746,8946,8943.900
31 ott 201747,0047,4946,5146,8146,8180.345
30 ott 201747,2247,2246,7347,0647,0672.722
27 ott 201748,2948,4646,7547,0047,0096.367
26 ott 201747,6948,2947,1048,2948,2976.284
25 ott 201747,0048,2947,0047,4747,4777.341
24 ott 201747,0047,4046,5247,1747,1756.266
23 ott 201747,1547,1546,3047,1147,1150.801
20 ott 201745,6346,9545,6346,9546,9589.125
19 ott 201746,4046,7344,8145,4245,42108.117
18 ott 201745,2346,9345,0546,4046,40105.991
17 ott 201746,0846,0843,6545,2345,23352.469
16 ott 201748,1848,1845,6145,9145,91243.856
13 ott 201748,8949,0047,4647,8347,83103.061
12 ott 201749,4849,5348,3548,8648,8663.555
11 ott 201749,1249,4847,8049,2649,26151.534
10 ott 201748,5949,6748,4049,1549,15135.469
09 ott 201747,7048,7247,0948,5948,59175.611
06 ott 201746,0047,5045,7547,3147,31238.737
05 ott 201748,0048,0044,8045,8645,86253.713
04 ott 201748,1948,1947,4148,0948,0980.627
03 ott 201747,3348,3247,1647,8547,8596.857
02 ott 201746,5547,3245,8347,3247,32118.079
29 set 201745,7546,3545,7146,2646,26149.863
28 set 201745,0946,0045,0745,7345,7376.203
27 set 201744,8345,3544,3445,3545,3574.013
26 set 201745,0045,1744,5544,5544,5553.582
25 set 201744,8145,6244,5145,3345,3359.217
22 set 201745,2045,2044,7644,9844,9864.843
21 set 201744,5145,4344,5045,1745,17121.896
20 set 201743,7744,6743,6144,6044,6091.025
19 set 201743,9344,0043,4343,8443,8463.985
18 set 201742,9544,3442,7443,8343,83140.006
15 set 201742,1242,7441,8042,7442,74122.629
14 set 201742,0042,1141,0342,1142,1199.968
13 set 201742,0042,2041,7641,7641,7696.575
12 set 201742,2742,2741,7542,1342,13108.536
11 set 201741,4842,2641,3242,1842,18211.144
*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