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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 nov 201737,7438,1437,4738,0238,0219.566
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
08 set 201740,5241,1940,4341,0641,06189.733
07 set 201741,4141,4140,3940,8740,87106.544
06 set 201741,4241,6840,9441,0941,0963.558
05 set 201742,1342,4941,3741,5041,5085.179
04 set 201740,8141,9240,8141,8341,83102.568
01 set 201740,7541,6040,7541,2041,20100.252
31 ago 201740,8141,0140,2840,7540,7579.323
30 ago 201739,8240,8339,8240,4240,42116.098
29 ago 201740,1840,2038,4639,4139,41181.228
28 ago 201740,3340,8240,2840,3040,3037.342
25 ago 201740,6641,0340,4040,5640,5637.047
24 ago 201740,7540,9540,3740,8740,8742.176
23 ago 201740,5841,0340,0040,6140,6156.657
22 ago 201741,1741,2440,5140,6440,6432.822
21 ago 201740,6441,0240,3940,9840,9844.531
18 ago 201740,9441,0040,3740,6740,67113.858
17 ago 201741,6241,8540,8341,4441,44116.872
16 ago 201741,1941,7041,1341,5241,52238.076
14 ago 201740,2241,3540,2241,1941,19101.460
11 ago 201739,5641,0538,6140,1840,18164.236
10 ago 201741,1141,1940,1440,1440,14105.447
09 ago 201741,0041,2040,2541,0041,00115.180
08 ago 201740,9741,9040,5041,0941,09192.682
07 ago 201741,5042,0540,3240,7040,70142.562
04 ago 201740,9841,3840,7641,3841,3876.789
03 ago 201740,1641,1040,1640,9340,9382.740
02 ago 201740,1040,7039,6840,5340,5379.020
01 ago 201739,6440,0539,4740,0540,0562.092
31 lug 201738,7040,0938,7039,7039,70123.499
28 lug 201739,2639,2638,4538,8038,8078.497
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
*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