Italia markets open in 3 hours 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9400-0,0200 (-2,08%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 mar 20220,96600,98000,96000,98000,980045.399
25 mar 20220,94800,95400,92600,95400,954015.568
24 mar 20220,93800,93800,92400,92400,92403.341
23 mar 20220,95000,95000,95000,95000,95001.010
22 mar 20220,93600,95800,93000,94000,940019.842
21 mar 20220,93600,95200,93000,94600,946011.661
18 mar 20220,92400,93800,91000,91000,910016.227
17 mar 20220,94000,94800,92200,92400,924031.460
16 mar 20220,90200,95400,90200,94000,940032.343
15 mar 20220,91200,93000,90400,93000,93009.563
14 mar 20220,92000,94600,90400,94600,946026.601
11 mar 20220,92400,93200,90400,92600,926040.570
10 mar 20220,94000,95000,92400,92400,924013.229
09 mar 20220,89000,94600,89000,94000,9400119.858
08 mar 20220,88200,95200,88200,89000,890022.419
07 mar 20220,88800,88800,81600,88000,880044.030
04 mar 20220,93000,97000,90000,90000,9000127.762
03 mar 20220,97800,98400,93600,94600,946028.559
02 mar 20220,99000,99800,97800,97800,978046.901
01 mar 20221,00501,00500,98000,98800,988085.292
28 feb 20220,98201,02500,98201,00001,000015.825
25 feb 20221,00001,02000,98601,01501,015026.632
24 feb 20220,95200,98600,90400,97800,9780158.992
23 feb 20221,00001,02500,98800,99200,992079.215
22 feb 20220,99801,00500,96400,99000,990046.859
21 feb 20221,02501,03001,01001,01501,015034.308
18 feb 20221,04501,04501,02001,03501,035037.600
17 feb 20221,04001,04001,02501,04001,040030.831
16 feb 20221,05501,06501,03501,04501,045099.661
15 feb 20221,03001,05001,00001,05001,050093.614
14 feb 20221,06001,06500,97001,04001,0400262.941
11 feb 20221,08001,09001,06501,08001,080093.189
10 feb 20221,06501,12501,05001,08001,0800358.592
*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...