Italia markets open in 2 hours 1 minute
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.080,47 +463,37 (+1,20%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
64.201,59 -17,21 (-0,03%) CMC Crypto 200
1.514,61 -11,81 (-0,77%)
IMMOFINANZ AG (IIA.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 23,45 | 23,80 | 23,35 | 23,75 | 23,75 | 327.218 |
| 21 mag 2024 | 23,55 | 23,75 | 23,50 | 23,65 | 23,65 | 120.649 |
| 20 mag 2024 | 23,80 | 23,85 | 23,65 | 23,65 | 23,65 | 88.745 |
| 17 mag 2024 | 23,85 | 23,95 | 23,80 | 23,85 | 23,85 | 84.794 |
| 16 mag 2024 | 23,85 | 23,95 | 23,80 | 23,90 | 23,90 | 112.575 |
| 15 mag 2024 | 23,90 | 24,00 | 23,55 | 23,95 | 23,95 | 161.332 |
| 14 mag 2024 | 23,80 | 24,00 | 23,70 | 23,95 | 23,95 | 339.646 |
| 13 mag 2024 | 23,75 | 23,90 | 23,70 | 23,90 | 23,90 | 141.547 |
| 10 mag 2024 | 23,75 | 23,90 | 23,55 | 23,85 | 23,85 | 256.679 |
| 09 mag 2024 | 23,85 | 23,90 | 23,75 | 23,85 | 23,85 | 79.966 |
| 08 mag 2024 | 23,70 | 23,90 | 23,70 | 23,90 | 23,90 | 218.160 |
| 07 mag 2024 | 23,55 | 23,90 | 23,55 | 23,85 | 23,85 | 140.984 |
| 06 mag 2024 | 23,65 | 23,90 | 23,65 | 23,70 | 23,70 | 212.469 |
| 03 mag 2024 | 23,40 | 23,80 | 23,40 | 23,75 | 23,75 | 206.760 |
| 02 mag 2024 | 23,20 | 23,70 | 23,10 | 23,70 | 23,70 | 650.592 |
| 30 apr 2024 | 22,85 | 23,50 | 22,85 | 23,25 | 23,25 | 379.438 |
| 29 apr 2024 | 22,75 | 23,10 | 22,50 | 22,95 | 22,95 | 438.868 |
| 26 apr 2024 | 22,40 | 23,05 | 22,20 | 22,80 | 22,80 | 459.937 |
| 25 apr 2024 | 23,05 | 23,35 | 22,60 | 22,60 | 22,60 | 288.003 |
| 24 apr 2024 | 23,50 | 23,70 | 23,20 | 23,25 | 23,25 | 554.083 |
| 23 apr 2024 | 23,60 | 23,75 | 23,40 | 23,55 | 23,55 | 470.606 |
| 22 apr 2024 | 23,60 | 23,75 | 23,15 | 23,70 | 23,70 | 565.608 |
| 19 apr 2024 | 23,35 | 23,75 | 23,35 | 23,70 | 23,70 | 260.873 |
| 18 apr 2024 | 23,45 | 23,65 | 23,40 | 23,40 | 23,40 | 186.346 |
| 17 apr 2024 | 23,40 | 23,70 | 23,35 | 23,55 | 23,55 | 339.380 |
| 16 apr 2024 | 23,35 | 23,50 | 23,25 | 23,50 | 23,50 | 78.075 |
| 15 apr 2024 | 23,25 | 23,45 | 23,25 | 23,45 | 23,45 | 101.241 |
| 12 apr 2024 | 23,10 | 23,40 | 23,10 | 23,40 | 23,40 | 101.486 |
| 11 apr 2024 | 23,05 | 23,40 | 23,05 | 23,30 | 23,30 | 65.580 |
| 10 apr 2024 | 23,25 | 23,35 | 23,10 | 23,25 | 23,25 | 112.664 |
| 09 apr 2024 | 22,85 | 23,25 | 22,80 | 23,25 | 23,25 | 191.551 |
| 08 apr 2024 | 22,70 | 23,00 | 22,70 | 22,95 | 22,95 | 91.282 |
| 05 apr 2024 | 22,70 | 22,95 | 22,45 | 22,90 | 22,90 | 136.085 |
| 04 apr 2024 | 22,75 | 22,95 | 22,75 | 22,75 | 22,75 | 91.505 |
| 03 apr 2024 | 22,60 | 22,85 | 22,55 | 22,85 | 22,85 | 235.591 |
| 02 apr 2024 | 22,40 | 22,85 | 22,20 | 22,65 | 22,65 | 490.165 |
| 28 mar 2024 | 22,75 | 23,50 | 21,60 | 22,60 | 22,60 | 1.134.320 |
| 27 mar 2024 | 23,35 | 23,45 | 23,20 | 23,45 | 23,45 | 60.952 |
| 26 mar 2024 | 23,30 | 23,45 | 23,25 | 23,40 | 23,40 | 63.690 |
| 25 mar 2024 | 23,25 | 23,45 | 23,25 | 23,45 | 23,45 | 34.744 |
| 22 mar 2024 | 23,20 | 23,50 | 23,20 | 23,45 | 23,45 | 96.118 |
| 21 mar 2024 | 23,20 | 23,50 | 23,15 | 23,45 | 23,45 | 200.812 |
| 20 mar 2024 | 22,80 | 23,20 | 22,75 | 23,20 | 23,20 | 210.586 |
| 19 mar 2024 | 22,75 | 23,20 | 22,75 | 23,05 | 23,05 | 123.233 |
| 18 mar 2024 | 21,80 | 23,00 | 21,80 | 22,90 | 22,90 | 223.582 |
| 15 mar 2024 | 21,95 | 22,45 | 21,95 | 22,45 | 22,45 | 182.688 |
| 14 mar 2024 | 21,55 | 22,10 | 21,55 | 22,10 | 22,10 | 224.362 |
| 13 mar 2024 | 21,35 | 21,70 | 21,35 | 21,70 | 21,70 | 207.540 |
| 12 mar 2024 | 21,30 | 21,60 | 21,20 | 21,45 | 21,45 | 296.613 |
| 11 mar 2024 | 21,15 | 21,50 | 21,15 | 21,45 | 21,45 | 222.588 |
| 08 mar 2024 | 21,20 | 21,40 | 21,10 | 21,40 | 21,40 | 327.370 |
| 07 mar 2024 | 21,00 | 21,40 | 21,00 | 21,25 | 21,25 | 173.972 |
| 06 mar 2024 | 20,90 | 21,25 | 20,90 | 21,10 | 21,10 | 126.011 |
| 05 mar 2024 | 20,85 | 21,10 | 20,85 | 21,05 | 21,05 | 105.673 |
| 04 mar 2024 | 20,90 | 21,10 | 20,75 | 21,05 | 21,05 | 97.978 |
| 01 mar 2024 | 20,90 | 21,05 | 20,85 | 21,05 | 21,05 | 42.585 |
| 29 feb 2024 | 20,85 | 21,25 | 20,80 | 21,00 | 21,00 | 122.108 |
| 28 feb 2024 | 21,15 | 21,15 | 20,90 | 20,95 | 20,95 | 95.978 |
| 27 feb 2024 | 21,00 | 21,20 | 21,00 | 21,05 | 21,05 | 49.170 |
| 26 feb 2024 | 21,00 | 21,30 | 20,90 | 21,10 | 21,10 | 125.997 |
| 23 feb 2024 | 21,05 | 21,30 | 20,95 | 21,20 | 21,20 | 131.530 |
| 22 feb 2024 | 21,15 | 21,20 | 20,80 | 21,10 | 21,10 | 175.632 |
| 21 feb 2024 | 21,20 | 21,45 | 20,95 | 21,00 | 21,00 | 203.880 |
| 20 feb 2024 | 21,35 | 21,50 | 21,15 | 21,20 | 21,20 | 350.759 |
| 19 feb 2024 | 21,25 | 21,50 | 21,10 | 21,45 | 21,45 | 124.587 |
| 16 feb 2024 | 21,25 | 21,55 | 21,15 | 21,35 | 21,35 | 126.662 |
| 15 feb 2024 | 21,40 | 21,50 | 21,15 | 21,35 | 21,35 | 135.407 |
| 14 feb 2024 | 21,50 | 21,65 | 21,50 | 21,50 | 21,50 | 75.742 |
| 13 feb 2024 | 21,50 | 21,80 | 21,45 | 21,60 | 21,60 | 132.668 |
| 12 feb 2024 | 21,60 | 21,85 | 21,60 | 21,70 | 21,70 | 176.170 |
| 09 feb 2024 | 21,40 | 21,85 | 21,40 | 21,70 | 21,70 | 148.130 |
| 08 feb 2024 | 21,60 | 21,80 | 21,50 | 21,55 | 21,55 | 163.390 |
| 07 feb 2024 | 21,60 | 21,90 | 21,60 | 21,65 | 21,65 | 155.699 |
| 06 feb 2024 | 21,60 | 21,90 | 21,60 | 21,75 | 21,75 | 135.304 |
| 05 feb 2024 | 21,55 | 21,80 | 21,55 | 21,70 | 21,70 | 107.702 |
| 02 feb 2024 | 21,50 | 21,80 | 21,50 | 21,65 | 21,65 | 98.942 |
| 01 feb 2024 | 21,90 | 22,00 | 21,35 | 21,60 | 21,60 | 230.174 |
| 31 gen 2024 | 21,75 | 22,00 | 21,55 | 22,00 | 22,00 | 170.703 |
| 30 gen 2024 | 21,60 | 21,85 | 21,35 | 21,85 | 21,85 | 119.319 |
| 29 gen 2024 | 21,60 | 21,70 | 21,50 | 21,65 | 21,65 | 85.135 |
| 26 gen 2024 | 21,75 | 21,80 | 21,15 | 21,60 | 21,60 | 139.541 |
| 25 gen 2024 | 21,70 | 21,75 | 21,40 | 21,60 | 21,60 | 55.373 |
| 24 gen 2024 | 21,50 | 21,70 | 21,50 | 21,70 | 21,70 | 94.375 |
| 23 gen 2024 | 21,45 | 21,70 | 21,40 | 21,50 | 21,50 | 139.914 |
| 22 gen 2024 | 21,35 | 21,65 | 21,35 | 21,55 | 21,55 | 277.656 |
| 19 gen 2024 | 21,25 | 21,50 | 21,25 | 21,40 | 21,40 | 122.574 |
| 18 gen 2024 | 21,20 | 21,40 | 21,20 | 21,35 | 21,35 | 135.826 |
| 17 gen 2024 | 21,15 | 21,40 | 21,00 | 21,35 | 21,35 | 141.470 |
| 16 gen 2024 | 21,00 | 21,30 | 20,85 | 21,25 | 21,25 | 156.093 |
| 15 gen 2024 | 20,95 | 21,25 | 20,85 | 21,05 | 21,05 | 202.335 |
| 12 gen 2024 | 21,05 | 21,20 | 20,75 | 21,05 | 21,05 | 155.570 |
| 11 gen 2024 | 20,90 | 21,20 | 20,85 | 21,10 | 21,10 | 169.996 |
| 10 gen 2024 | 20,65 | 21,00 | 20,55 | 21,00 | 21,00 | 160.331 |
| 09 gen 2024 | 20,85 | 21,10 | 20,75 | 20,90 | 20,90 | 171.867 |
| 08 gen 2024 | 21,20 | 21,45 | 20,60 | 20,95 | 20,95 | 606.830 |
| 05 gen 2024 | 21,00 | 21,45 | 20,90 | 21,35 | 21,35 | 478.151 |
| 04 gen 2024 | 21,00 | 21,25 | 20,85 | 21,10 | 21,10 | 66.149 |
| 03 gen 2024 | 21,00 | 21,30 | 20,85 | 21,10 | 21,10 | 206.495 |
| 02 gen 2024 | 20,95 | 21,20 | 20,90 | 21,05 | 21,05 | 121.067 |
| 29 dic 2023 | 21,00 | 21,30 | 20,80 | 21,05 | 21,05 | 299.833 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.