Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20211,06001,10001,06001,08001,080079.443
23 set 20211,06501,07001,05001,06001,060011.924
22 set 20211,03001,06001,03001,06001,060054.377
21 set 20211,02501,06501,01501,02001,020041.695
20 set 20211,03001,03001,00001,02501,025059.088
17 set 20211,01501,03001,00001,02001,0200122.443
16 set 20211,02001,06001,01501,01501,015090.379
15 set 20211,05001,06501,02501,02501,025068.894
14 set 20211,06501,11001,05001,06001,0600100.054
13 set 20211,06001,06501,04501,05001,050040.693
10 set 20211,07001,07001,04001,05001,050023.678
09 set 20211,07501,08001,05001,07001,070033.076
08 set 20211,07001,08001,06001,08001,08007.575
07 set 20211,06001,08001,06001,06501,065021.848
06 set 20211,07501,09501,06001,06001,060053.897
03 set 20211,09501,09501,07001,07501,075025.979
02 set 20211,06501,11001,06001,09001,0900106.545
01 set 20211,07001,07001,02001,06501,0650119.539
31 ago 20211,08001,09501,04501,06501,065093.539
30 ago 20211,09501,10501,07501,08001,080041.977
27 ago 20211,08001,11001,08001,09001,090040.183
26 ago 20211,11001,11001,07001,08001,0800151.820
25 ago 20211,11001,11501,09001,11001,110032.659
24 ago 20211,10001,12001,09001,12001,120043.428
23 ago 20211,13001,13001,10001,12001,120047.046
20 ago 20211,10501,13001,08501,11001,110072.792
19 ago 20211,11501,12501,10001,12501,125023.387
18 ago 20211,12501,14501,10001,12001,120052.402
17 ago 20211,13501,13501,10501,12001,120088.900
16 ago 20211,15001,15001,12501,13001,130030.228
13 ago 20211,16001,18501,13501,15501,155037.645
12 ago 20211,16001,18001,12501,15501,155056.783
11 ago 20211,12501,17501,12501,15001,150025.791
10 ago 20211,11501,15001,11501,12501,125036.768
09 ago 20211,15001,18001,13501,14001,140044.084
06 ago 20211,14501,17001,13501,15501,155052.862
05 ago 20211,15501,17001,15001,17001,170013.849
04 ago 20211,14501,16001,12001,16001,160030.654
03 ago 20211,15501,17001,14501,14501,14507.742
02 ago 20211,14501,18001,14501,15501,15509.253
30 lug 20211,16501,16501,14501,16001,160022.088
29 lug 20211,15501,20001,15001,16501,165043.492
28 lug 20211,15001,15501,13001,15001,150017.543
27 lug 20211,15001,15501,13001,14001,140018.815
26 lug 20211,17001,17001,13001,14501,145016.130
23 lug 20211,17001,17501,14501,15501,155021.435
22 lug 20211,14501,17001,14501,16001,160044.777
21 lug 20211,10001,17001,10001,16001,160086.438
20 lug 20211,12001,12001,08001,10501,105091.622
19 lug 20211,12501,12501,06501,09501,0950186.700
16 lug 20211,17501,18001,12501,12501,1250136.192
15 lug 20211,18001,19501,16501,18001,180017.131
14 lug 20211,19501,20001,19001,19001,190018.368
13 lug 20211,19501,21001,18501,19501,195030.501
12 lug 20211,19001,21501,18001,21501,215023.030
09 lug 20211,20001,21501,18001,21001,210044.922
08 lug 20211,23001,23001,15001,19501,1950166.250
07 lug 20211,24001,25501,23001,24001,240023.550
06 lug 20211,27001,27001,25001,26001,260018.791
05 lug 20211,27001,27001,24501,26001,260026.661
02 lug 20211,24501,25001,23001,25001,250024.697
01 lug 20211,24501,25501,23001,23001,230033.367
30 giu 20211,22001,25501,21501,22501,225085.132
29 giu 20211,22501,28501,20501,24001,2400101.308
28 giu 20211,28001,28501,23001,23501,235052.814
25 giu 20211,26001,27501,25001,27001,270036.627
24 giu 20211,27001,27001,23001,26001,260071.332
23 giu 20211,25001,27001,25001,26001,260032.485
22 giu 20211,30001,30501,25001,25001,250097.344
21 giu 20211,31001,31001,26001,29001,290091.061
18 giu 20211,35501,35501,27001,31501,3150138.725
17 giu 20211,32001,34001,31501,33001,330042.565
16 giu 20211,34501,34501,30001,33001,3300129.988
15 giu 20211,38501,39001,31001,33501,3350127.457
14 giu 20211,40501,40501,37001,39501,3950106.015
11 giu 20211,38501,40501,37001,39501,395047.690
10 giu 20211,40001,40501,35501,38001,3800362.136
09 giu 20211,40001,43001,37501,41001,4100443.851
08 giu 20211,36501,39501,36001,39001,3900393.287
07 giu 20211,32001,35501,31001,35001,3500259.681
04 giu 20211,28001,32001,28001,30501,3050135.461
03 giu 20211,30501,31001,28001,29501,2950120.710
02 giu 20211,29001,33001,28501,30501,3050292.029
01 giu 20211,26001,28501,26001,26501,265067.802
31 mag 20211,28501,29001,25501,26501,265074.020
28 mag 20211,27001,27501,23001,27501,275068.644
27 mag 20211,24001,27501,24001,24001,240056.033
26 mag 20211,27501,31501,24001,24001,2400374.488
25 mag 20211,26501,33001,24001,27001,2700436.752
24 mag 20211,21001,27001,21001,26501,2650345.330
21 mag 20211,21001,22001,20001,20001,2000101.489
20 mag 20211,21001,23001,19501,21001,210051.087
19 mag 20211,22501,22501,19501,19501,195040.043
18 mag 20211,23001,23001,20501,22501,225086.366
17 mag 20211,23001,23501,16501,20001,2000126.320
14 mag 20211,23001,23501,21001,21501,215058.388
13 mag 20211,24501,24501,16501,23001,2300165.832
12 mag 20211,20501,22501,20501,21501,215019.827
11 mag 20211,22001,24501,20501,22001,220091.757
10 mag 20211,22001,24001,21501,24001,2400106.048
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...