Italia Markets closed

ILPRA S.p.A. (ILP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,50+0,05 (+0,92%)
Alla chiusura: 03:23PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20245,505,505,405,505,5010.200
13 giu 20245,455,555,455,455,4513.200
12 giu 20245,405,555,405,505,505.400
11 giu 20245,605,605,455,455,4510.800
10 giu 20245,655,705,655,655,653.600
07 giu 20245,555,555,555,555,55600
06 giu 20245,505,755,505,605,604.200
05 giu 20245,505,505,505,505,50600
04 giu 20245,605,605,455,505,5014.400
03 giu 20245,756,005,555,555,55101.400
31 mag 20245,355,655,305,655,6518.600
30 mag 20245,255,355,205,355,356.000
29 mag 20245,005,405,005,205,2077.400
28 mag 20244,964,964,944,964,961.800
27 mag 20244,884,964,884,964,963.000
24 mag 20244,884,884,884,884,88-
23 mag 20244,884,884,884,884,881.200
22 mag 20244,864,884,864,864,8627.600
21 mag 20244,884,924,884,924,921.200
20 mag 20244,904,904,864,864,861.200
17 mag 20244,924,924,924,924,92-
16 mag 20244,884,924,884,924,921.800
15 mag 20244,864,884,864,864,861.800
14 mag 20244,904,904,844,844,846.000
13 mag 20244,964,964,964,964,96-
10 mag 20244,964,964,964,964,96600
09 mag 20244,984,984,984,984,98-
08 mag 20244,964,984,964,984,981.200
07 mag 20244,824,944,824,944,949.000
06 mag 20244,764,804,744,804,804.800
03 mag 20244,824,824,804,804,805.400
02 mag 20244,844,844,764,784,7810.800
30 apr 20244,924,924,884,884,881.200
29 apr 20244,884,884,864,864,869.000
26 apr 20244,844,884,684,884,8819.200
25 apr 20244,904,904,904,904,90-
24 apr 20244,864,904,864,904,9010.200
23 apr 20244,804,904,804,904,903.600
22 apr 20244,884,904,804,804,803.000
19 apr 20244,864,864,864,864,86-
18 apr 20244,864,864,864,864,863.600
17 apr 20244,904,904,904,904,901.200
16 apr 20244,924,924,904,904,901.200
15 apr 20244,944,944,924,924,921.800
12 apr 20244,924,964,864,924,9217.400
11 apr 20244,824,824,824,824,82-
10 apr 20244,824,904,784,824,8217.400
09 apr 20244,844,984,844,844,847.200
08 apr 20244,784,964,764,844,8422.800
05 apr 20244,844,844,664,804,8021.600
04 apr 20244,944,984,864,884,8822.800
03 apr 20244,964,964,964,964,961.200
02 apr 20245,055,054,944,984,9810.200
28 mar 20245,155,155,005,055,0516.200
27 mar 20245,155,305,155,205,2030.000
26 mar 20245,055,155,055,155,159.600
25 mar 20244,945,054,945,005,004.200
22 mar 20244,944,944,944,944,94600
21 mar 20244,964,964,964,964,96600
20 mar 20245,005,005,005,005,001.800
19 mar 20245,055,054,944,944,942.400
18 mar 20245,005,005,005,005,00-
15 mar 20245,005,005,005,005,001.800
14 mar 20245,005,054,965,055,053.600
13 mar 20245,055,204,945,005,0016.800
12 mar 20244,925,004,925,005,003.600
11 mar 20244,944,944,944,944,94600
08 mar 20245,005,005,005,005,00600
07 mar 20245,005,054,985,005,003.600
06 mar 20245,055,055,055,055,051.800
05 mar 20245,005,005,005,005,00600
04 mar 20245,005,005,005,005,00600
01 mar 20245,005,005,005,005,00-
29 feb 20244,985,004,985,005,003.600
28 feb 20245,055,054,864,944,9412.000
27 feb 20245,055,055,055,055,053.000
26 feb 20245,055,105,005,005,007.200
23 feb 20245,155,155,155,155,15600
22 feb 20245,155,155,155,155,151.800
21 feb 20245,105,205,055,155,156.000
20 feb 20245,005,005,005,005,00600
19 feb 20245,105,105,105,105,10600
16 feb 20245,055,054,984,984,981.800
15 feb 20244,985,054,985,055,051.200
14 feb 20245,055,055,055,055,05600
13 feb 20245,005,004,985,005,006.000
12 feb 20245,105,105,005,005,001.800
09 feb 20245,105,104,904,984,9814.400
08 feb 20245,005,254,985,155,1520.400
07 feb 20245,055,055,055,055,051.200
06 feb 20245,005,055,005,055,052.400
05 feb 20244,985,004,984,984,9810.200
02 feb 20244,944,984,944,984,989.600
01 feb 20244,944,984,944,984,982.400
31 gen 20244,944,944,944,944,94600
30 gen 20244,944,944,944,944,94600
29 gen 20245,155,204,824,944,9415.600
26 gen 20244,965,154,965,105,1014.400
25 gen 20244,864,944,804,924,9251.600
24 gen 20244,924,944,824,864,8614.400
*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...