iGrandiViaggi S.p.A. (IGV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,0800+0,0200 (+1,89%)
Alla chiusura: 4:46PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 set 2021 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 79.443 |
| 23 set 2021 | 1,0650 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 11.924 |
| 22 set 2021 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 54.377 |
| 21 set 2021 | 1,0250 | 1,0650 | 1,0150 | 1,0200 | 1,0200 | 41.695 |
| 20 set 2021 | 1,0300 | 1,0300 | 1,0000 | 1,0250 | 1,0250 | 59.088 |
| 17 set 2021 | 1,0150 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 122.443 |
| 16 set 2021 | 1,0200 | 1,0600 | 1,0150 | 1,0150 | 1,0150 | 90.379 |
| 15 set 2021 | 1,0500 | 1,0650 | 1,0250 | 1,0250 | 1,0250 | 68.894 |
| 14 set 2021 | 1,0650 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 100.054 |
| 13 set 2021 | 1,0600 | 1,0650 | 1,0450 | 1,0500 | 1,0500 | 40.693 |
| 10 set 2021 | 1,0700 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 23.678 |
| 09 set 2021 | 1,0750 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 33.076 |
| 08 set 2021 | 1,0700 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 7.575 |
| 07 set 2021 | 1,0600 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 21.848 |
| 06 set 2021 | 1,0750 | 1,0950 | 1,0600 | 1,0600 | 1,0600 | 53.897 |
| 03 set 2021 | 1,0950 | 1,0950 | 1,0700 | 1,0750 | 1,0750 | 25.979 |
| 02 set 2021 | 1,0650 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 106.545 |
| 01 set 2021 | 1,0700 | 1,0700 | 1,0200 | 1,0650 | 1,0650 | 119.539 |
| 31 ago 2021 | 1,0800 | 1,0950 | 1,0450 | 1,0650 | 1,0650 | 93.539 |
| 30 ago 2021 | 1,0950 | 1,1050 | 1,0750 | 1,0800 | 1,0800 | 41.977 |
| 27 ago 2021 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 40.183 |
| 26 ago 2021 | 1,1100 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 151.820 |
| 25 ago 2021 | 1,1100 | 1,1150 | 1,0900 | 1,1100 | 1,1100 | 32.659 |
| 24 ago 2021 | 1,1000 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 43.428 |
| 23 ago 2021 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 47.046 |
| 20 ago 2021 | 1,1050 | 1,1300 | 1,0850 | 1,1100 | 1,1100 | 72.792 |
| 19 ago 2021 | 1,1150 | 1,1250 | 1,1000 | 1,1250 | 1,1250 | 23.387 |
| 18 ago 2021 | 1,1250 | 1,1450 | 1,1000 | 1,1200 | 1,1200 | 52.402 |
| 17 ago 2021 | 1,1350 | 1,1350 | 1,1050 | 1,1200 | 1,1200 | 88.900 |
| 16 ago 2021 | 1,1500 | 1,1500 | 1,1250 | 1,1300 | 1,1300 | 30.228 |
| 13 ago 2021 | 1,1600 | 1,1850 | 1,1350 | 1,1550 | 1,1550 | 37.645 |
| 12 ago 2021 | 1,1600 | 1,1800 | 1,1250 | 1,1550 | 1,1550 | 56.783 |
| 11 ago 2021 | 1,1250 | 1,1750 | 1,1250 | 1,1500 | 1,1500 | 25.791 |
| 10 ago 2021 | 1,1150 | 1,1500 | 1,1150 | 1,1250 | 1,1250 | 36.768 |
| 09 ago 2021 | 1,1500 | 1,1800 | 1,1350 | 1,1400 | 1,1400 | 44.084 |
| 06 ago 2021 | 1,1450 | 1,1700 | 1,1350 | 1,1550 | 1,1550 | 52.862 |
| 05 ago 2021 | 1,1550 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 13.849 |
| 04 ago 2021 | 1,1450 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 30.654 |
| 03 ago 2021 | 1,1550 | 1,1700 | 1,1450 | 1,1450 | 1,1450 | 7.742 |
| 02 ago 2021 | 1,1450 | 1,1800 | 1,1450 | 1,1550 | 1,1550 | 9.253 |
| 30 lug 2021 | 1,1650 | 1,1650 | 1,1450 | 1,1600 | 1,1600 | 22.088 |
| 29 lug 2021 | 1,1550 | 1,2000 | 1,1500 | 1,1650 | 1,1650 | 43.492 |
| 28 lug 2021 | 1,1500 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 17.543 |
| 27 lug 2021 | 1,1500 | 1,1550 | 1,1300 | 1,1400 | 1,1400 | 18.815 |
| 26 lug 2021 | 1,1700 | 1,1700 | 1,1300 | 1,1450 | 1,1450 | 16.130 |
| 23 lug 2021 | 1,1700 | 1,1750 | 1,1450 | 1,1550 | 1,1550 | 21.435 |
| 22 lug 2021 | 1,1450 | 1,1700 | 1,1450 | 1,1600 | 1,1600 | 44.777 |
| 21 lug 2021 | 1,1000 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 86.438 |
| 20 lug 2021 | 1,1200 | 1,1200 | 1,0800 | 1,1050 | 1,1050 | 91.622 |
| 19 lug 2021 | 1,1250 | 1,1250 | 1,0650 | 1,0950 | 1,0950 | 186.700 |
| 16 lug 2021 | 1,1750 | 1,1800 | 1,1250 | 1,1250 | 1,1250 | 136.192 |
| 15 lug 2021 | 1,1800 | 1,1950 | 1,1650 | 1,1800 | 1,1800 | 17.131 |
| 14 lug 2021 | 1,1950 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 18.368 |
| 13 lug 2021 | 1,1950 | 1,2100 | 1,1850 | 1,1950 | 1,1950 | 30.501 |
| 12 lug 2021 | 1,1900 | 1,2150 | 1,1800 | 1,2150 | 1,2150 | 23.030 |
| 09 lug 2021 | 1,2000 | 1,2150 | 1,1800 | 1,2100 | 1,2100 | 44.922 |
| 08 lug 2021 | 1,2300 | 1,2300 | 1,1500 | 1,1950 | 1,1950 | 166.250 |
| 07 lug 2021 | 1,2400 | 1,2550 | 1,2300 | 1,2400 | 1,2400 | 23.550 |
| 06 lug 2021 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 18.791 |
| 05 lug 2021 | 1,2700 | 1,2700 | 1,2450 | 1,2600 | 1,2600 | 26.661 |
| 02 lug 2021 | 1,2450 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 24.697 |
| 01 lug 2021 | 1,2450 | 1,2550 | 1,2300 | 1,2300 | 1,2300 | 33.367 |
| 30 giu 2021 | 1,2200 | 1,2550 | 1,2150 | 1,2250 | 1,2250 | 85.132 |
| 29 giu 2021 | 1,2250 | 1,2850 | 1,2050 | 1,2400 | 1,2400 | 101.308 |
| 28 giu 2021 | 1,2800 | 1,2850 | 1,2300 | 1,2350 | 1,2350 | 52.814 |
| 25 giu 2021 | 1,2600 | 1,2750 | 1,2500 | 1,2700 | 1,2700 | 36.627 |
| 24 giu 2021 | 1,2700 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 71.332 |
| 23 giu 2021 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 32.485 |
| 22 giu 2021 | 1,3000 | 1,3050 | 1,2500 | 1,2500 | 1,2500 | 97.344 |
| 21 giu 2021 | 1,3100 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 91.061 |
| 18 giu 2021 | 1,3550 | 1,3550 | 1,2700 | 1,3150 | 1,3150 | 138.725 |
| 17 giu 2021 | 1,3200 | 1,3400 | 1,3150 | 1,3300 | 1,3300 | 42.565 |
| 16 giu 2021 | 1,3450 | 1,3450 | 1,3000 | 1,3300 | 1,3300 | 129.988 |
| 15 giu 2021 | 1,3850 | 1,3900 | 1,3100 | 1,3350 | 1,3350 | 127.457 |
| 14 giu 2021 | 1,4050 | 1,4050 | 1,3700 | 1,3950 | 1,3950 | 106.015 |
| 11 giu 2021 | 1,3850 | 1,4050 | 1,3700 | 1,3950 | 1,3950 | 47.690 |
| 10 giu 2021 | 1,4000 | 1,4050 | 1,3550 | 1,3800 | 1,3800 | 362.136 |
| 09 giu 2021 | 1,4000 | 1,4300 | 1,3750 | 1,4100 | 1,4100 | 443.851 |
| 08 giu 2021 | 1,3650 | 1,3950 | 1,3600 | 1,3900 | 1,3900 | 393.287 |
| 07 giu 2021 | 1,3200 | 1,3550 | 1,3100 | 1,3500 | 1,3500 | 259.681 |
| 04 giu 2021 | 1,2800 | 1,3200 | 1,2800 | 1,3050 | 1,3050 | 135.461 |
| 03 giu 2021 | 1,3050 | 1,3100 | 1,2800 | 1,2950 | 1,2950 | 120.710 |
| 02 giu 2021 | 1,2900 | 1,3300 | 1,2850 | 1,3050 | 1,3050 | 292.029 |
| 01 giu 2021 | 1,2600 | 1,2850 | 1,2600 | 1,2650 | 1,2650 | 67.802 |
| 31 mag 2021 | 1,2850 | 1,2900 | 1,2550 | 1,2650 | 1,2650 | 74.020 |
| 28 mag 2021 | 1,2700 | 1,2750 | 1,2300 | 1,2750 | 1,2750 | 68.644 |
| 27 mag 2021 | 1,2400 | 1,2750 | 1,2400 | 1,2400 | 1,2400 | 56.033 |
| 26 mag 2021 | 1,2750 | 1,3150 | 1,2400 | 1,2400 | 1,2400 | 374.488 |
| 25 mag 2021 | 1,2650 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 436.752 |
| 24 mag 2021 | 1,2100 | 1,2700 | 1,2100 | 1,2650 | 1,2650 | 345.330 |
| 21 mag 2021 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 101.489 |
| 20 mag 2021 | 1,2100 | 1,2300 | 1,1950 | 1,2100 | 1,2100 | 51.087 |
| 19 mag 2021 | 1,2250 | 1,2250 | 1,1950 | 1,1950 | 1,1950 | 40.043 |
| 18 mag 2021 | 1,2300 | 1,2300 | 1,2050 | 1,2250 | 1,2250 | 86.366 |
| 17 mag 2021 | 1,2300 | 1,2350 | 1,1650 | 1,2000 | 1,2000 | 126.320 |
| 14 mag 2021 | 1,2300 | 1,2350 | 1,2100 | 1,2150 | 1,2150 | 58.388 |
| 13 mag 2021 | 1,2450 | 1,2450 | 1,1650 | 1,2300 | 1,2300 | 165.832 |
| 12 mag 2021 | 1,2050 | 1,2250 | 1,2050 | 1,2150 | 1,2150 | 19.827 |
| 11 mag 2021 | 1,2200 | 1,2450 | 1,2050 | 1,2200 | 1,2200 | 91.757 |
| 10 mag 2021 | 1,2200 | 1,2400 | 1,2150 | 1,2400 | 1,2400 | 106.048 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
