Italia markets closed

Italia Independent Group S.p.A. (IIG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,58800,0000 (0,00%)
Alla chiusura: 05:08PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,58800,58800,58800,58800,5880-
30 giu 20220,58800,58800,58800,58800,5880-
29 giu 20220,58800,58800,58800,58800,5880-
28 giu 20220,60400,60400,58800,58800,58803.300
27 giu 20220,62000,62000,62000,62000,6200-
24 giu 20220,61600,62000,61600,62000,62003.750
23 giu 20220,60800,63600,60800,61400,614018.000
22 giu 20220,64000,64000,61000,61000,61001.100
21 giu 20220,74400,74400,62400,62600,626041.700
20 giu 20220,53200,72800,53200,72800,728066.100
17 giu 20220,54000,56000,53000,54800,548034.300
16 giu 20220,84000,84000,80000,80000,80002.500
15 giu 20220,87800,87800,87800,87800,8780-
14 giu 20220,85200,87800,84600,87800,87802.500
13 giu 20220,90000,91000,85200,85200,85205.350
10 giu 20220,93000,93000,93000,93000,93001.000
09 giu 20220,93800,93800,93800,93800,93801.100
08 giu 20220,96600,96600,96600,96600,9660-
07 giu 20220,96600,96600,96600,96600,9660-
06 giu 20220,93000,96600,90400,96600,966016.550
03 giu 20220,95800,97600,93000,97600,97608.000
02 giu 20220,99000,99000,96000,96200,96205.500
01 giu 20220,99801,01500,99401,01501,01504.200
31 mag 20221,04001,05000,99200,99400,994015.800
30 mag 20221,06501,06501,03501,06501,06507.400
27 mag 20221,04501,07501,04501,07501,07503.000
26 mag 20221,04001,06501,04001,06501,065011.050
25 mag 20221,04001,05001,04001,05001,0500500
24 mag 20221,03001,04001,00001,04001,04002.150
23 mag 20221,00501,02000,99801,02001,0200900
20 mag 20221,05001,05001,05001,05001,0500-
19 mag 20221,05001,05001,05001,05001,0500-
18 mag 20221,03001,05001,03001,05001,0500300
17 mag 20221,02001,02001,02001,02001,020050
16 mag 20221,05001,05001,05001,05001,0500-
13 mag 20221,05001,05001,05001,05001,0500-
12 mag 20221,05001,05001,05001,05001,0500-
11 mag 20221,04001,05001,02001,05001,05003.600
10 mag 20221,04001,04001,04001,04001,0400-
09 mag 20221,02001,04001,02001,04001,0400500
06 mag 20221,02501,05001,02001,02001,02004.600
05 mag 20221,07001,07501,07001,07501,07502.000
04 mag 20221,07001,07501,05001,07001,070010.800
03 mag 20221,06001,09001,04501,09001,09003.950
02 mag 20221,03501,05000,99601,04001,04004.800
29 apr 20221,06501,06501,06501,06501,0650-
28 apr 20221,02001,06501,02001,06501,06503.100
27 apr 20221,04001,04001,04001,04001,0400-
26 apr 20220,99201,04000,99201,04001,0400850
25 apr 20221,00501,03001,00501,03001,03001.200
22 apr 20221,07001,07001,07001,07001,0700-
21 apr 20221,02001,07001,02001,07001,07001.800
20 apr 20220,99001,05000,98001,05001,05003.000
19 apr 20221,00001,00000,95801,00001,0000950
14 apr 20220,98000,98000,98000,98000,9800-
13 apr 20220,93400,98000,93400,98000,98001.750
12 apr 20220,97000,97000,97000,97000,9700-
11 apr 20220,95800,97000,93000,97000,97001.200
08 apr 20220,98001,00000,98000,98000,9800850
07 apr 20220,96400,98000,96400,98000,98001.250
06 apr 20220,97800,97800,97800,97800,9780-
05 apr 20220,97800,97800,97800,97800,9780-
04 apr 20220,98800,98800,97800,97800,9780600
01 apr 20220,95000,95000,95000,95000,9500-
31 mar 20220,90501,00000,90500,95000,950031.950
30 mar 20220,91000,94000,91000,94000,9400700
29 mar 20220,93000,94000,93000,94000,94003.100
28 mar 20220,93000,93500,92500,93500,93505.000
25 mar 20220,92000,93500,91000,93000,93004.600
24 mar 20220,93000,93000,90500,91500,91501.750
23 mar 20220,93000,93000,93000,93000,93001.000
22 mar 20220,92500,93000,91000,91000,91003.900
21 mar 20220,92500,93000,92500,93000,93006.000
18 mar 20220,93500,93500,93500,93500,93503.250
17 mar 20220,93000,94500,91000,93500,93506.700
16 mar 20220,95500,97500,94000,97500,97506.200
15 mar 20220,94001,00000,94000,99000,99006.400
14 mar 20220,98000,99500,98000,98000,98005.400
11 mar 20220,91500,96000,91000,95500,95507.950
10 mar 20220,91000,91500,91000,91000,91001.800
09 mar 20220,90000,93500,88000,90000,90008.750
08 mar 20220,90500,95000,86500,86500,86503.650
07 mar 20220,95500,95500,87000,92000,92002.700
04 mar 20220,99000,99000,90000,93500,935011.800
03 mar 20221,02001,03001,00001,00001,000014.600
02 mar 20221,01001,04001,01001,04001,04002.200
01 mar 20221,06001,06001,06001,06001,0600-
28 feb 20221,08001,08001,01001,06001,060017.100
25 feb 20221,02001,07001,00001,07001,070031.200
24 feb 20221,02001,07001,00001,06001,060031.350
23 feb 20221,14001,14001,07001,07001,070025.400
22 feb 20221,12001,16001,11001,14001,140014.250
21 feb 20221,19001,19001,19001,19001,1900-
18 feb 20221,17001,19001,12001,19001,190014.100
17 feb 20221,21001,21001,19001,19001,19004.700
16 feb 20221,21001,23001,15001,20001,200035.550
15 feb 20221,24001,25001,19001,22001,220035.500
14 feb 20221,25001,25001,25001,25001,2500-
11 feb 20221,26001,32001,25001,25001,250012.900
10 feb 20221,25001,28001,23001,23001,23003.700
*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...