Italia markets open in 1 hour 35 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,9800-0,0100 (-1,01%)
Alla chiusura: 05:08PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20220,99401,00000,98000,98000,980013.139
25 gen 20220,98000,99400,97400,99000,990017.135
24 gen 20221,00001,01000,98200,98200,982057.249
21 gen 20221,01501,02500,99801,01501,015041.480
20 gen 20221,01001,03001,01001,02001,020058.456
19 gen 20220,99001,01000,99001,01001,010010.200
18 gen 20220,98801,04000,98801,00501,005031.920
17 gen 20220,98801,01000,98601,01001,010015.155
14 gen 20221,00001,01500,99801,01001,010021.600
13 gen 20220,99401,01000,98001,00001,000037.450
12 gen 20221,00001,01000,99201,00501,005010.209
11 gen 20221,00001,00001,00001,00001,00009.162
10 gen 20221,01501,01500,97601,00001,000022.086
07 gen 20220,99201,03500,98801,01501,015032.280
06 gen 20220,99000,99800,97000,98000,980059.090
05 gen 20221,01001,01501,00001,00001,00006.361
04 gen 20221,00001,01000,99001,00001,000024.082
03 gen 20220,98000,99800,97000,99200,992040.497
30 dic 20210,98800,99000,97600,97600,976017.682
29 dic 20210,99200,99800,97600,98800,988035.920
28 dic 20210,98400,99800,98400,99800,99809.616
27 dic 20210,97201,01500,97201,00001,000031.060
23 dic 20211,02001,03000,99400,99400,994032.038
22 dic 20210,97601,03000,94401,01001,010049.186
21 dic 20210,94800,98000,93800,97200,972028.722
20 dic 20210,96000,98000,91000,94000,940071.492
17 dic 20210,97000,97000,95800,96000,96001.446
16 dic 20210,96200,98000,96200,96400,964013.376
15 dic 20210,96000,97200,95800,96200,96207.308
14 dic 20210,96200,97800,95000,97800,978040.655
13 dic 20210,98600,98600,93000,97800,978080.297
10 dic 20211,01001,01000,96400,99400,994022.567
09 dic 20210,97400,99400,97400,99400,99403.843
08 dic 20210,97000,99200,96200,99200,992012.809
07 dic 20210,98200,99600,97000,97200,972014.985
06 dic 20211,00501,01000,98400,98400,98401.644
03 dic 20210,96401,03000,96400,98600,986067.481
02 dic 20210,95000,97600,88000,97600,976090.067
01 dic 20210,96000,97000,93600,96000,960052.783
30 nov 20210,93400,98800,92200,96000,960065.785
29 nov 20210,92000,94000,91400,93800,938035.776
26 nov 20210,95001,02000,92800,93000,930095.582
25 nov 20210,95800,97800,95000,95000,950073.059
24 nov 20210,94600,96000,94600,96000,960024.457
23 nov 20210,95000,95800,95000,95800,958032.737
22 nov 20210,96000,98800,94600,95400,954098.406
19 nov 20210,98000,99000,96000,96000,960085.591
18 nov 20210,99001,00000,98000,98000,980051.820
17 nov 20210,99201,00500,99201,00001,000012.846
16 nov 20210,99201,01500,99201,01001,010011.827
15 nov 20211,01001,02000,99001,01001,010059.214
12 nov 20211,02501,03500,99000,99800,9980132.797
11 nov 20211,02501,03501,01501,02501,025028.716
10 nov 20211,03501,04501,02501,02501,025078.111
09 nov 20211,05501,06501,03001,04001,040083.742
08 nov 20211,00501,06000,99801,05501,0550174.354
05 nov 20211,01501,03001,00501,01001,0100123.823
04 nov 20211,03001,03001,00501,03001,030094.218
03 nov 20211,02001,04000,99601,02001,0200269.010
02 nov 20211,06001,06501,02001,04001,0400244.976
01 nov 20211,09001,09001,04001,05001,0500267.528
29 ott 20211,11501,16001,08001,08501,0850564.785
28 ott 20211,05501,16001,05001,15501,1550774.035
27 ott 20211,05001,07001,03501,03501,035083.301
26 ott 20211,08001,08001,04501,05501,055076.308
25 ott 20211,03501,09001,03001,09001,0900107.240
22 ott 20211,04501,05501,03501,03501,035048.134
21 ott 20211,06001,06001,04001,04001,040041.048
20 ott 20211,06001,06501,04001,04501,045035.032
19 ott 20211,05001,06501,04501,04501,045025.900
18 ott 20211,07001,08001,04501,05001,050060.402
15 ott 20211,06001,07001,05001,05001,050061.870
14 ott 20211,05001,08001,04001,05001,050048.722
13 ott 20211,05501,07001,04501,05001,050043.310
12 ott 20211,04001,07001,04001,06501,065053.353
11 ott 20211,03001,06001,03001,05001,050028.629
08 ott 20211,05501,05501,03001,04001,040010.879
07 ott 20211,05001,05001,04001,05001,05006.822
06 ott 20211,02501,05001,02501,05001,050011.506
05 ott 20211,06001,06001,03001,04501,045027.495
04 ott 20211,03001,07001,03001,06001,060013.809
01 ott 20211,04501,06001,02001,03001,030036.617
30 set 20211,07001,07001,04501,07001,070015.144
29 set 20211,05001,06001,04501,06001,060040.459
28 set 20211,03501,07001,03001,03001,030031.186
27 set 20211,08001,08501,04001,04001,040023.401
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
*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...