Italia markets close in 5 hours 32 minutes

I Grandi Viaggi S.p.A. (IGV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9200-0,0060 (-0,65%)
Al 11:33AM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 20220,92000,92000,92000,92000,9200788
17 ago 20220,91000,92600,91000,92600,9260984
16 ago 20220,92400,92400,92000,92000,920011.718
12 ago 20220,90600,92600,90000,91000,910015.762
11 ago 20220,91000,91200,91000,91200,91207.400
10 ago 20220,89200,90000,89000,89800,89808.858
09 ago 20220,90600,90800,89000,90000,90003.467
08 ago 20220,90000,91600,89000,91600,91604.959
05 ago 20220,91000,92000,89000,89000,89004.033
04 ago 20220,91800,91800,90000,90000,90009.398
03 ago 20220,90000,91400,90000,90000,900014.472
02 ago 20220,93600,93600,89000,90000,900020.132
01 ago 20220,86800,94000,86800,91400,914022.723
29 lug 20220,92000,92800,86200,88000,880091.851
28 lug 20220,89000,89800,87400,89800,89808.141
27 lug 20220,90000,90400,89000,89600,896020.913
26 lug 20220,91000,91000,89400,89400,89402.688
25 lug 20220,90000,92800,90000,90200,90202.400
22 lug 20220,91600,91600,90000,90000,90008.987
21 lug 20220,90000,92200,88200,91600,916024.600
20 lug 20220,92000,93200,91600,91600,91608.002
19 lug 20220,94000,94000,89000,91000,910018.376
18 lug 20220,91000,92800,91000,92800,928025.591
15 lug 20220,86400,89800,85000,88200,8820152.157
14 lug 20220,91400,93600,85200,87800,8780104.674
13 lug 20220,98200,98600,90000,91400,914056.011
12 lug 20220,96000,98400,96000,97800,978034.403
11 lug 20220,93200,96000,91000,96000,960052.497
08 lug 20220,90800,93800,90800,92200,922036.530
07 lug 20220,91000,94600,89000,90400,904031.400
06 lug 20220,89000,90800,88000,89800,898037.750
05 lug 20220,91000,93800,86000,87000,870044.136
04 lug 20220,93600,94200,92000,94000,940010.798
01 lug 20220,92000,95000,89000,94000,9400113.840
30 giu 20220,96400,98600,94000,96000,960036.727
29 giu 20220,99800,99800,97000,97000,970020.982
28 giu 20220,98201,00000,98000,99800,998011.805
27 giu 20220,97801,02500,97800,98000,980034.683
24 giu 20220,97200,97200,97200,97200,9720500
23 giu 20220,97600,98400,95200,97000,970018.049
22 giu 20220,98000,98000,96000,96000,960015.441
21 giu 20220,97000,98800,97000,98800,988028.480
20 giu 20220,96800,97000,95800,95800,958013.788
17 giu 20220,95400,99800,95000,95600,95609.640
16 giu 20220,97200,97600,95000,95600,956019.122
15 giu 20220,97001,00000,96200,97200,972012.213
14 giu 20220,99600,99600,95000,95000,950049.249
13 giu 20220,99001,00000,93400,97000,9700135.261
10 giu 20221,02501,03501,00001,00001,000042.337
09 giu 20221,05001,05501,01001,02501,025082.321
08 giu 20221,05001,06501,04501,06501,065015.413
07 giu 20221,07001,07001,04501,05501,055040.694
06 giu 20221,06001,09001,06001,07001,070088.519
03 giu 20221,06501,07501,05501,06001,060052.016
02 giu 20221,07001,11001,05001,05001,0500127.331
01 giu 20221,06001,07001,05001,07001,070043.311
31 mag 20221,06501,06501,05001,06501,065028.234
30 mag 20221,06001,08001,05501,05501,0550106.636
27 mag 20221,05501,07501,05501,06001,060060.621
26 mag 20221,06001,07501,04501,05501,0550235.625
25 mag 20221,09501,12501,05501,08501,0850279.406
24 mag 20221,10501,13001,07501,11001,1100263.955
23 mag 20221,09501,16501,08001,09501,0950974.503
20 mag 20220,99801,11500,98601,07001,0700934.491
19 mag 20221,00001,01000,98000,99000,990045.425
18 mag 20221,02001,04001,00001,00001,000075.289
17 mag 20221,00001,03500,99001,02001,0200261.603
16 mag 20220,99801,04500,97400,98200,9820277.791
13 mag 20220,97600,99600,97600,98200,98204.068
12 mag 20220,98800,98800,97400,97400,97408.700
11 mag 20221,02001,02000,98800,98800,988026.704
10 mag 20221,02001,02000,96000,99000,990080.219
09 mag 20221,00501,03500,95601,03001,030066.141
06 mag 20221,00501,00500,98400,99800,998014.227
05 mag 20221,03501,04001,00501,00501,005045.156
04 mag 20221,00001,06000,99601,01501,0150267.550
03 mag 20220,96001,00000,96000,99600,996059.191
02 mag 20220,98000,98000,95000,96000,960016.632
29 apr 20220,97400,97400,97400,97400,97402.250
28 apr 20220,95000,96400,95000,96000,96004.212
27 apr 20220,95000,97400,95000,95200,952020.088
26 apr 20220,98000,98400,96000,96000,96009.400
25 apr 20220,98600,98600,98600,98600,9860356
22 apr 20220,98000,98800,96800,98400,984020.918
21 apr 20220,96800,98400,96800,98000,980018.925
20 apr 20220,99001,00000,97000,97800,978086.431
19 apr 20221,00001,00000,95800,98800,9880109.877
14 apr 20221,00001,04000,98601,00001,000070.313
13 apr 20220,99801,00000,99601,00001,00005.707
12 apr 20221,01501,01500,98200,99800,998022.132
11 apr 20220,99401,02500,97601,02001,020015.161
08 apr 20220,97400,99400,97200,99400,99408.045
07 apr 20220,98200,99200,96600,97200,972021.705
06 apr 20220,97200,97200,97000,97000,970010.600
05 apr 20220,99200,99600,97200,97200,972035.620
04 apr 20220,99001,00500,98601,00501,005051.151
01 apr 20221,02001,02000,98401,00501,005049.875
31 mar 20220,95601,03500,95601,01001,0100181.038
30 mar 20220,98000,98000,96600,97000,970017.805
29 mar 20220,98800,98800,95600,97800,978099.786
*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...