Italia markets open in 4 hours 59 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.124,50 -457,26 (-1,25%) EUR/USD
1,1132 -0,0002 (-0,02%) Bitcoin EUR
52.020,89 -662,16 (-1,26%) XRP EUR
0,52 +0,02 (+3,41%)
Immobiliare Grande Distribuzione SIIQ S.p.A. (IGD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 set 2024 | 2,6100 | 2,6500 | 2,6050 | 2,6200 | 2,6200 | 202.366 |
| 13 set 2024 | 2,5500 | 2,6400 | 2,5300 | 2,6200 | 2,6200 | 958.701 |
| 12 set 2024 | 2,4900 | 2,5700 | 2,4850 | 2,5450 | 2,5450 | 514.591 |
| 11 set 2024 | 2,5000 | 2,5000 | 2,4550 | 2,4650 | 2,4650 | 173.315 |
| 10 set 2024 | 2,4800 | 2,5300 | 2,4500 | 2,4900 | 2,4900 | 367.998 |
| 09 set 2024 | 2,4850 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 126.442 |
| 06 set 2024 | 2,5250 | 2,5450 | 2,4600 | 2,4950 | 2,4950 | 202.277 |
| 05 set 2024 | 2,5100 | 2,5450 | 2,4700 | 2,5150 | 2,5150 | 233.392 |
| 04 set 2024 | 2,4300 | 2,5050 | 2,3850 | 2,5000 | 2,5000 | 247.764 |
| 03 set 2024 | 2,5050 | 2,5100 | 2,4050 | 2,4100 | 2,4100 | 307.793 |
| 02 set 2024 | 2,5200 | 2,5600 | 2,4700 | 2,5050 | 2,5050 | 405.762 |
| 30 ago 2024 | 2,3800 | 2,5000 | 2,3800 | 2,5000 | 2,5000 | 774.758 |
| 29 ago 2024 | 2,3700 | 2,4250 | 2,3550 | 2,3700 | 2,3700 | 379.501 |
| 28 ago 2024 | 2,3100 | 2,3650 | 2,2500 | 2,3650 | 2,3650 | 334.870 |
| 27 ago 2024 | 2,2600 | 2,3000 | 2,2500 | 2,2850 | 2,2850 | 263.217 |
| 26 ago 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2650 | 2,2650 | 98.841 |
| 23 ago 2024 | 2,2500 | 2,2650 | 2,1700 | 2,2400 | 2,2400 | 136.241 |
| 22 ago 2024 | 2,2100 | 2,2800 | 2,1800 | 2,2300 | 2,2300 | 272.054 |
| 21 ago 2024 | 2,1750 | 2,2350 | 2,1700 | 2,1950 | 2,1950 | 452.881 |
| 20 ago 2024 | 2,1250 | 2,1750 | 2,1100 | 2,1750 | 2,1750 | 245.791 |
| 19 ago 2024 | 2,0950 | 2,1250 | 2,0900 | 2,1250 | 2,1250 | 217.319 |
| 16 ago 2024 | 2,1100 | 2,1200 | 2,0800 | 2,1000 | 2,1000 | 82.593 |
| 14 ago 2024 | 2,1100 | 2,1200 | 2,0850 | 2,0950 | 2,0950 | 75.968 |
| 13 ago 2024 | 2,1100 | 2,1300 | 2,0750 | 2,0900 | 2,0900 | 161.457 |
| 12 ago 2024 | 2,1150 | 2,1450 | 2,1000 | 2,1200 | 2,1200 | 113.071 |
| 09 ago 2024 | 2,0750 | 2,1300 | 2,0750 | 2,1150 | 2,1150 | 184.859 |
| 08 ago 2024 | 2,0750 | 2,0750 | 2,0000 | 2,0700 | 2,0700 | 184.998 |
| 07 ago 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0600 | 2,0600 | 203.517 |
| 06 ago 2024 | 1,9660 | 2,0150 | 1,9520 | 1,9880 | 1,9880 | 151.223 |
| 05 ago 2024 | 1,9760 | 1,9760 | 1,9160 | 1,9480 | 1,9480 | 183.728 |
| 02 ago 2024 | 1,9400 | 2,0100 | 1,9400 | 2,0100 | 2,0100 | 252.068 |
| 01 ago 2024 | 2,0350 | 2,0350 | 1,9280 | 1,9660 | 1,9660 | 167.354 |
| 31 lug 2024 | 2,0350 | 2,0700 | 2,0200 | 2,0200 | 2,0200 | 173.870 |
| 30 lug 2024 | 1,9760 | 2,0500 | 1,9760 | 2,0250 | 2,0250 | 150.815 |
| 29 lug 2024 | 1,9480 | 2,0200 | 1,9480 | 1,9900 | 1,9900 | 223.950 |
| 26 lug 2024 | 1,9300 | 1,9480 | 1,8860 | 1,9420 | 1,9420 | 105.071 |
| 25 lug 2024 | 1,9240 | 1,9340 | 1,8980 | 1,9220 | 1,9220 | 69.430 |
| 24 lug 2024 | 1,9440 | 1,9440 | 1,8480 | 1,9380 | 1,9380 | 172.924 |
| 23 lug 2024 | 1,9260 | 1,9500 | 1,9180 | 1,9320 | 1,9320 | 89.314 |
| 22 lug 2024 | 1,9480 | 1,9780 | 1,9260 | 1,9260 | 1,9260 | 143.242 |
| 19 lug 2024 | 1,9200 | 1,9700 | 1,9100 | 1,9660 | 1,9660 | 197.688 |
| 18 lug 2024 | 1,9020 | 1,9440 | 1,8840 | 1,9260 | 1,9260 | 128.574 |
| 17 lug 2024 | 1,8940 | 1,9080 | 1,8860 | 1,9080 | 1,9080 | 76.467 |
| 16 lug 2024 | 1,9000 | 1,9060 | 1,8820 | 1,8960 | 1,8960 | 62.519 |
| 15 lug 2024 | 1,9080 | 1,9080 | 1,8820 | 1,9060 | 1,9060 | 66.568 |
| 12 lug 2024 | 1,9080 | 1,9080 | 1,8840 | 1,9020 | 1,9020 | 88.474 |
| 11 lug 2024 | 1,9360 | 1,9400 | 1,8780 | 1,9020 | 1,9020 | 186.551 |
| 10 lug 2024 | 1,8900 | 1,9340 | 1,8780 | 1,9340 | 1,9340 | 132.896 |
| 09 lug 2024 | 1,9280 | 1,9360 | 1,8720 | 1,8720 | 1,8720 | 161.489 |
| 08 lug 2024 | 1,9360 | 1,9360 | 1,9080 | 1,9340 | 1,9340 | 121.256 |
| 05 lug 2024 | 1,9040 | 1,9780 | 1,8840 | 1,9180 | 1,9180 | 300.945 |
| 04 lug 2024 | 1,8040 | 1,9160 | 1,7960 | 1,8940 | 1,8940 | 491.089 |
| 03 lug 2024 | 1,7680 | 1,8000 | 1,7520 | 1,8000 | 1,8000 | 117.283 |
| 02 lug 2024 | 1,7720 | 1,7720 | 1,7440 | 1,7560 | 1,7560 | 84.019 |
| 01 lug 2024 | 1,7360 | 1,7900 | 1,7240 | 1,7660 | 1,7660 | 215.487 |
| 28 giu 2024 | 1,7640 | 1,7740 | 1,7020 | 1,7240 | 1,7240 | 125.051 |
| 27 giu 2024 | 1,7520 | 1,7620 | 1,7260 | 1,7620 | 1,7620 | 73.493 |
| 26 giu 2024 | 1,7540 | 1,7700 | 1,7320 | 1,7380 | 1,7380 | 100.463 |
| 25 giu 2024 | 1,7800 | 1,7840 | 1,7440 | 1,7620 | 1,7620 | 107.106 |
| 24 giu 2024 | 1,7460 | 1,7880 | 1,7340 | 1,7880 | 1,7880 | 145.172 |
| 21 giu 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 144.562 |
| 20 giu 2024 | 1,7000 | 1,7560 | 1,6960 | 1,7480 | 1,7480 | 507.849 |
| 19 giu 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7020 | 1,7020 | 228.996 |
| 18 giu 2024 | 1,8140 | 1,8240 | 1,7780 | 1,7840 | 1,7840 | 223.611 |
| 17 giu 2024 | 1,8280 | 1,8440 | 1,8160 | 1,8180 | 1,8180 | 109.261 |
| 14 giu 2024 | 1,8260 | 1,8340 | 1,7980 | 1,8240 | 1,8240 | 267.659 |
| 13 giu 2024 | 1,9000 | 1,9060 | 1,8180 | 1,8320 | 1,8320 | 548.980 |
| 12 giu 2024 | 1,8680 | 1,9180 | 1,8540 | 1,9180 | 1,9180 | 177.514 |
| 11 giu 2024 | 1,9080 | 1,9160 | 1,8520 | 1,8640 | 1,8640 | 395.325 |
| 10 giu 2024 | 1,9600 | 1,9640 | 1,8960 | 1,9080 | 1,9080 | 264.429 |
| 07 giu 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9660 | 1,9660 | 144.483 |
| 06 giu 2024 | 1,9980 | 2,0550 | 1,9980 | 2,0100 | 2,0100 | 179.924 |
| 05 giu 2024 | 1,9860 | 2,0200 | 1,9800 | 2,0100 | 2,0100 | 316.175 |
| 04 giu 2024 | 1,9980 | 1,9980 | 1,9620 | 1,9840 | 1,9840 | 151.771 |
| 03 giu 2024 | 1,9540 | 1,9980 | 1,9500 | 1,9980 | 1,9980 | 140.662 |
| 31 mag 2024 | 1,9940 | 1,9940 | 1,9500 | 1,9500 | 1,9500 | 348.670 |
| 30 mag 2024 | 1,8840 | 1,9880 | 1,8840 | 1,9860 | 1,9860 | 363.066 |
| 29 mag 2024 | 1,9040 | 1,9080 | 1,8600 | 1,8820 | 1,8820 | 735.118 |
| 28 mag 2024 | 1,9000 | 1,9360 | 1,8920 | 1,9100 | 1,9100 | 241.585 |
| 27 mag 2024 | 1,8520 | 1,8980 | 1,8500 | 1,8940 | 1,8940 | 215.412 |
| 24 mag 2024 | 1,8660 | 1,8860 | 1,8440 | 1,8500 | 1,8500 | 161.643 |
| 23 mag 2024 | 1,8600 | 1,8860 | 1,8480 | 1,8660 | 1,8660 | 166.118 |
| 22 mag 2024 | 1,8580 | 1,8620 | 1,8360 | 1,8620 | 1,8620 | 187.441 |
| 21 mag 2024 | 1,8340 | 1,8640 | 1,8000 | 1,8580 | 1,8580 | 381.654 |
| 20 mag 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8280 | 1,8280 | 338.047 |
| 17 mag 2024 | 1,8240 | 1,8460 | 1,8060 | 1,8240 | 1,8240 | 159.088 |
| 16 mag 2024 | 1,8640 | 1,8680 | 1,8240 | 1,8340 | 1,8340 | 235.866 |
| 15 mag 2024 | 1,8420 | 1,8600 | 1,8020 | 1,8600 | 1,8600 | 395.961 |
| 14 mag 2024 | 1,8300 | 1,8440 | 1,8040 | 1,8400 | 1,8400 | 365.240 |
| 13 mag 2024 | 1,7960 | 1,8300 | 1,7820 | 1,8280 | 1,8280 | 262.362 |
| 10 mag 2024 | 1,7320 | 1,7960 | 1,7300 | 1,7940 | 1,7940 | 322.604 |
| 09 mag 2024 | 1,7560 | 1,7560 | 1,7220 | 1,7360 | 1,7360 | 230.112 |
| 08 mag 2024 | 1,6980 | 1,7800 | 1,6820 | 1,7620 | 1,7620 | 814.769 |
| 07 mag 2024 | 1,6960 | 1,7100 | 1,6600 | 1,6880 | 1,6880 | 414.159 |
| 06 mag 2024 | 1,7000 | 1,7000 | 1,6680 | 1,6960 | 1,6960 | 515.326 |
| 03 mag 2024 | 1,6680 | 1,7000 | 1,6580 | 1,6940 | 1,6940 | 239.391 |
| 02 mag 2024 | 1,6320 | 1,6720 | 1,6320 | 1,6720 | 1,6720 | 264.878 |
| 30 apr 2024 | 1,6600 | 1,6600 | 1,6340 | 1,6460 | 1,6460 | 97.774 |
| 29 apr 2024 | 1,6380 | 1,6560 | 1,6140 | 1,6560 | 1,6560 | 330.398 |
| 26 apr 2024 | 1,5540 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 692.461 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.