IIG.MI - Italia Independent Group S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20230,84500,92500,84500,85500,8550102.000
08 giu 20230,81500,89500,79000,87500,8750132.050
07 giu 20230,84500,87000,78000,81500,8150159.650
06 giu 20230,81500,89500,80500,85000,8500188.600
05 giu 20230,76500,84000,76000,84000,8400182.900
02 giu 20230,84500,84500,74000,74000,7400182.450
01 giu 20230,67000,82000,67000,82000,8200163.800
31 mag 20230,67000,71500,65000,65000,650045.100
30 mag 20230,73500,77500,67000,67000,670099.950
29 mag 20230,78000,78000,72500,74000,740031.100
26 mag 20230,82500,86500,75000,80000,800085.650
25 mag 20230,90500,94000,81500,83000,830089.000
24 mag 20230,97001,02000,86000,91000,9100467.700
23 mag 20230,70500,96000,66500,96000,9600720.550
22 mag 20231,18001,18000,80000,80000,8000380.350
19 mag 20230,94501,10000,93001,10001,1000274.900
18 mag 20230,80000,92000,77000,92000,9200610.400
17 mag 20230,67000,73500,65000,73500,7350187.000
16 mag 20230,54000,60000,54000,60000,6000102.600
15 mag 20230,46000,50000,46000,50000,500050.900
12 mag 20230,36000,43000,36000,43000,4300246.900
11 mag 20230,30000,35000,30000,35000,3500149.750
10 mag 20230,25400,30000,25000,29800,2980124.950
09 mag 20230,26000,28000,24400,24400,2440101.700
08 mag 20230,22800,22800,22000,22000,220018.550
05 mag 20230,22800,22800,22800,22800,2280-
04 mag 20230,22800,22800,22800,22800,2280-
03 mag 20230,22000,22800,22000,22800,22801.700
02 mag 20230,22400,22400,22400,22400,2240-
28 apr 20230,22000,22400,22000,22400,22404.700
27 apr 20230,22200,22200,22200,22200,22209.200
26 apr 20230,22800,22800,22800,22800,2280-
25 apr 20230,22800,22800,22800,22800,2280-
24 apr 20230,22800,22800,22800,22800,228010.000
21 apr 20230,22400,22800,22000,22000,22005.750
20 apr 20230,22600,23200,22200,23200,232018.500
19 apr 20230,22600,22600,22600,22600,2260-
18 apr 20230,22600,22600,22600,22600,2260-
17 apr 20230,22600,22600,22600,22600,22601.000
14 apr 20230,22600,22600,21600,21600,21606.500
13 apr 20230,22200,22400,22200,22400,22401.100
12 apr 20230,22400,23000,22200,22200,222015.000
11 apr 20230,23000,24000,23000,23600,23607.900
06 apr 20230,23000,24000,23000,24000,24001.150
05 apr 20230,23400,23400,23000,23000,23003.000
04 apr 20230,24000,24200,24000,24200,24201.500
03 apr 20230,24000,24000,24000,24000,24002.500
31 mar 20230,24000,24000,24000,24000,2400-
30 mar 20230,25000,25000,24000,24000,24005.400
29 mar 20230,24400,24400,24400,24400,2440150
28 mar 20230,25200,25200,25200,25200,2520-
27 mar 20230,25200,25200,25200,25200,2520-
24 mar 20230,25200,25200,25200,25200,2520500
23 mar 20230,24800,24800,24800,24800,24802.500
22 mar 20230,25800,25800,25800,25800,2580200
21 mar 20230,25600,25600,25600,25600,2560500
20 mar 20230,24900,26000,24900,26000,26006.050
17 mar 20230,26000,26000,26000,26000,2600-
16 mar 20230,26000,26000,26000,26000,2600-
15 mar 20230,26000,26000,26000,26000,2600-
14 mar 20230,26000,26000,26000,26000,26001.000
13 mar 20230,25900,25900,25900,25900,25903.000
10 mar 20230,27000,27000,27000,27000,2700-
09 mar 20230,26900,27000,26900,27000,27003.000
08 mar 20230,27000,27000,27000,27000,27001.000
07 mar 20230,27000,27000,27000,27000,27002.000
06 mar 20230,26600,26600,26600,26600,2660200
03 mar 20230,28000,28000,28000,28000,2800-
02 mar 20230,28000,28000,28000,28000,28001.500
01 mar 20230,27000,27500,27000,27500,27505.200
28 feb 20230,25700,27000,25700,27000,27006.000
27 feb 20230,25700,25700,25700,25700,2570400
24 feb 20230,25700,25700,25700,25700,257015.000
23 feb 20230,27400,27400,25900,26800,268018.400
22 feb 20230,28800,28800,28000,28400,28406.850
21 feb 20230,29500,29500,29500,29500,29505.000
20 feb 20230,29300,29300,29300,29300,2930-
17 feb 20230,29300,29300,29300,29300,29303.800
16 feb 20230,30500,30500,30000,30000,300014.400
15 feb 20230,29400,29400,29400,29400,2940-
14 feb 20230,29400,29400,29400,29400,29402.500
13 feb 20230,30000,30900,29900,30900,30901.550
10 feb 20230,31500,31500,30000,30000,30005.200
09 feb 20230,31000,31700,31000,31700,31703.500
08 feb 20230,30100,31200,30100,31200,31203.500
07 feb 20230,30400,30400,30400,30400,3040-
06 feb 20230,30400,30400,30400,30400,30401.000
03 feb 20230,31400,31500,30200,31400,314022.600
02 feb 20230,30200,32200,29700,32200,322050.350
01 feb 20230,29100,30700,29000,29800,298036.800
31 gen 20230,32700,32700,28500,28500,2850203.200
30 gen 20230,28700,31000,28600,31000,310054.750
27 gen 20230,23000,23000,23000,23000,230052.700
26 gen 20230,13900,15350,13700,15350,153553.200
25 gen 20230,13400,14200,13400,13900,139043.900
24 gen 20230,13100,13300,13100,13300,13306.500
23 gen 20230,12750,13100,12500,12600,12608.600
20 gen 20230,12950,12950,12950,12950,12952.900
19 gen 20230,13900,13900,13250,13250,132513.900
18 gen 20230,13400,13600,13350,13350,133535.200
*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...