Italia markets open in 25 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3100+0,0800 (+34,78%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 gen 20230,13300,13300,12900,13150,13157.750
16 gen 20230,12900,12900,12850,12850,12856.000
13 gen 20230,13200,13250,13100,13100,131017.950
12 gen 20230,13400,13400,13150,13150,13156.800
11 gen 20230,13000,13400,13000,13200,13208.850
10 gen 20230,13000,13000,12950,12950,12956.000
09 gen 20230,13100,13100,13000,13000,130014.650
06 gen 20230,13200,13200,13000,13000,13002.500
05 gen 20230,12800,12950,12800,12950,129525.000
04 gen 20230,12400,12800,12400,12800,128012.300
03 gen 20230,12500,12700,12300,12300,123024.600
02 gen 20230,12000,12200,12000,12200,122017.600
30 dic 20220,12000,12000,12000,12000,1200-
29 dic 20220,12000,12000,12000,12000,12001.000
28 dic 20220,12000,12000,12000,12000,1200-
27 dic 20220,12400,12400,12000,12000,12002.300
23 dic 20220,12200,12200,12200,12200,12201.450
22 dic 20220,12200,12200,11800,12150,12158.100
21 dic 20220,12050,12350,12050,12250,12251.500
20 dic 20220,12050,12050,12050,12050,1205100
19 dic 20220,12200,12200,12200,12200,1220-
16 dic 20220,12200,12600,12200,12200,122020.200
15 dic 20220,12100,12100,11900,11900,119014.900
14 dic 20220,12450,12450,12450,12450,124510.000
13 dic 20220,12850,12850,12850,12850,1285-
12 dic 20220,13100,13100,12850,12850,12859.950
09 dic 20220,12600,12600,12600,12600,12604.500
08 dic 20220,13350,13350,12000,12500,125030.800
07 dic 20220,12300,13100,12300,13100,131021.500
06 dic 20220,11900,12000,11900,11900,119016.000
05 dic 20220,12200,12950,11700,11700,117048.600
02 dic 20220,11900,12200,11700,11700,117033.900
01 dic 20220,12300,12300,11600,11600,11604.000
30 nov 20220,12200,12200,12200,12200,12201.000
29 nov 20220,12650,12650,11500,12300,123019.700
28 nov 20220,13000,13000,12500,12750,127517.900
25 nov 20220,13050,13050,12650,12650,12659.900
24 nov 20220,13000,13000,13000,13000,1300750
23 nov 20220,14300,14300,13700,13700,13708.000
22 nov 20220,14400,14400,13900,13900,13908.000
21 nov 20220,14350,14350,14350,14350,143513.150
18 nov 20220,14800,15000,14800,15000,15006.400
17 nov 20220,14750,14800,14750,14800,148010.700
16 nov 20220,14850,14850,14550,14850,148511.750
15 nov 20220,15000,15000,15000,15000,15006.800
14 nov 20220,15000,15000,15000,15000,15008.300
11 nov 20220,16000,16000,15000,15000,150017.550
10 nov 20220,15900,15900,14950,15550,155535.950
09 nov 20220,16000,16300,15900,16300,163026.200
08 nov 20220,17550,17550,14350,16000,160037.100
07 nov 20220,17700,18000,17000,17800,178015.650
04 nov 20220,18800,18800,18000,18200,182023.850
03 nov 20220,18400,19000,18000,19000,190021.500
02 nov 20220,19000,19200,19000,19200,192043.750
01 nov 20220,19700,19700,18000,19000,190063.400
31 ott 20220,19150,19150,19150,19150,1915-
28 ott 20220,19150,19150,19150,19150,1915100
27 ott 20220,20000,20000,18950,20000,20003.600
26 ott 20220,20000,20000,20000,20000,20002.000
25 ott 20220,20100,20100,20100,20100,20107.900
24 ott 20220,20000,20600,20000,20000,200036.700
21 ott 20220,20300,20500,20000,20500,20507.500
20 ott 20220,21300,21300,20500,21000,210011.300
19 ott 20220,22100,22100,22100,22100,22101.100
18 ott 20220,22200,22200,21600,21600,216010.600
17 ott 20220,22200,23000,22200,23000,230031.150
14 ott 20220,22500,22500,22000,22200,222013.900
13 ott 20220,23400,23400,22600,22600,22606.800
12 ott 20220,24200,24400,23100,23100,231013.800
11 ott 20220,24500,24500,24500,24500,2450-
10 ott 20220,24500,24500,24500,24500,2450-
07 ott 20220,24500,24500,24500,24500,2450-
06 ott 20220,24500,24500,24500,24500,2450-
05 ott 20220,24500,24500,24500,24500,2450-
04 ott 20220,24900,24900,24500,24500,245010.000
03 ott 20220,24000,24500,24000,24500,24501.350
30 set 20220,24000,24500,24000,24500,24508.900
29 set 20220,22800,23900,22000,23900,239012.800
28 set 20220,24400,24400,24400,24400,2440-
27 set 20220,24400,24400,24400,24400,2440-
26 set 20220,25500,25500,24400,24400,244016.050
23 set 20220,26900,26900,26000,26800,26808.600
22 set 20220,28100,28200,27800,28200,28208.350
21 set 20220,28600,28600,28600,28600,2860-
20 set 20220,29200,29500,28600,28600,28604.900
19 set 20220,29000,29000,29000,29000,2900-
16 set 20220,28000,29000,28000,29000,29003.900
15 set 20220,28100,28300,28100,28300,28302.700
14 set 20220,29200,29200,26900,28000,28004.700
13 set 20220,30500,30500,29200,29200,29204.800
12 set 20220,29500,31000,29200,30000,30008.150
*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...