Italia markets open in 5 hours 28 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.161,39 +91,71 (+0,23%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.278,07 +4.291,37 (+7,04%) CMC Crypto 200
1.512,25 +157,83 (+11,65%)
ILPRA S.p.A. (ILP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:48PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,9000 | 4,9000 | 4,8600 | 4,8600 | 4,8600 | 1.200 |
| 20 mag 2024 | 0.06 Dividendo | |||||
| 17 mag 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8600 | - |
| 16 mag 2024 | 4,8800 | 4,9200 | 4,8800 | 4,9200 | 4,8600 | 1.800 |
| 15 mag 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8600 | 4,8007 | 1.800 |
| 14 mag 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8400 | 4,7810 | 6.000 |
| 13 mag 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8995 | - |
| 10 mag 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8995 | 600 |
| 09 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9193 | - |
| 08 mag 2024 | 4,9600 | 4,9800 | 4,9600 | 4,9800 | 4,9193 | 1.200 |
| 07 mag 2024 | 4,8200 | 4,9400 | 4,8200 | 4,9400 | 4,8798 | 9.000 |
| 06 mag 2024 | 4,7600 | 4,8000 | 4,7400 | 4,8000 | 4,7415 | 4.800 |
| 03 mag 2024 | 4,8200 | 4,8200 | 4,8000 | 4,8000 | 4,7415 | 5.400 |
| 02 mag 2024 | 4,8400 | 4,8400 | 4,7600 | 4,7800 | 4,7217 | 10.800 |
| 30 apr 2024 | 4,9200 | 4,9200 | 4,8800 | 4,8800 | 4,8205 | 1.200 |
| 29 apr 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | 4,8007 | 9.000 |
| 26 apr 2024 | 4,8400 | 4,8800 | 4,6800 | 4,8800 | 4,8205 | 19.200 |
| 25 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8402 | - |
| 24 apr 2024 | 4,8600 | 4,9000 | 4,8600 | 4,9000 | 4,8402 | 10.200 |
| 23 apr 2024 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,8402 | 3.600 |
| 22 apr 2024 | 4,8800 | 4,9000 | 4,8000 | 4,8000 | 4,7415 | 3.000 |
| 19 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8007 | - |
| 18 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8007 | 3.600 |
| 17 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8402 | 1.200 |
| 16 apr 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | 4,8402 | 1.200 |
| 15 apr 2024 | 4,9400 | 4,9400 | 4,9200 | 4,9200 | 4,8600 | 1.800 |
| 12 apr 2024 | 4,9200 | 4,9600 | 4,8600 | 4,9200 | 4,8600 | 17.400 |
| 11 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7612 | - |
| 10 apr 2024 | 4,8200 | 4,9000 | 4,7800 | 4,8200 | 4,7612 | 17.400 |
| 09 apr 2024 | 4,8400 | 4,9800 | 4,8400 | 4,8400 | 4,7810 | 7.200 |
| 08 apr 2024 | 4,7800 | 4,9600 | 4,7600 | 4,8400 | 4,7810 | 22.800 |
| 05 apr 2024 | 4,8400 | 4,8400 | 4,6600 | 4,8000 | 4,7415 | 21.600 |
| 04 apr 2024 | 4,9400 | 4,9800 | 4,8600 | 4,8800 | 4,8205 | 22.800 |
| 03 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8995 | 1.200 |
| 02 apr 2024 | 5,0500 | 5,0500 | 4,9400 | 4,9800 | 4,9193 | 10.200 |
| 28 mar 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0500 | 4,9884 | 16.200 |
| 27 mar 2024 | 5,1500 | 5,3000 | 5,1500 | 5,2000 | 5,1366 | 30.000 |
| 26 mar 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1500 | 5,0872 | 9.600 |
| 25 mar 2024 | 4,9400 | 5,0500 | 4,9400 | 5,0000 | 4,9390 | 4.200 |
| 22 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,8798 | 600 |
| 21 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8995 | 600 |
| 20 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 1.800 |
| 19 mar 2024 | 5,0500 | 5,0500 | 4,9400 | 4,9400 | 4,8798 | 2.400 |
| 18 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | - |
| 15 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 1.800 |
| 14 mar 2024 | 5,0000 | 5,0500 | 4,9600 | 5,0500 | 4,9884 | 3.600 |
| 13 mar 2024 | 5,0500 | 5,2000 | 4,9400 | 5,0000 | 4,9390 | 16.800 |
| 12 mar 2024 | 4,9200 | 5,0000 | 4,9200 | 5,0000 | 4,9390 | 3.600 |
| 11 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,8798 | 600 |
| 08 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 600 |
| 07 mar 2024 | 5,0000 | 5,0500 | 4,9800 | 5,0000 | 4,9390 | 3.600 |
| 06 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9884 | 1.800 |
| 05 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 600 |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 600 |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | - |
| 29 feb 2024 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | 4,9390 | 3.600 |
| 28 feb 2024 | 5,0500 | 5,0500 | 4,8600 | 4,9400 | 4,8798 | 12.000 |
| 27 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9884 | 3.000 |
| 26 feb 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0000 | 4,9390 | 7.200 |
| 23 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0872 | 600 |
| 22 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0872 | 1.800 |
| 21 feb 2024 | 5,1000 | 5,2000 | 5,0500 | 5,1500 | 5,0872 | 6.000 |
| 20 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 600 |
| 19 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0378 | 600 |
| 16 feb 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9193 | 1.800 |
| 15 feb 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0500 | 4,9884 | 1.200 |
| 14 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9884 | 600 |
| 13 feb 2024 | 5,0000 | 5,0000 | 4,9800 | 5,0000 | 4,9390 | 6.000 |
| 12 feb 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0000 | 4,9390 | 1.800 |
| 09 feb 2024 | 5,1000 | 5,1000 | 4,9000 | 4,9800 | 4,9193 | 14.400 |
| 08 feb 2024 | 5,0000 | 5,2500 | 4,9800 | 5,1500 | 5,0872 | 20.400 |
| 07 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9884 | 1.200 |
| 06 feb 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 4,9884 | 2.400 |
| 05 feb 2024 | 4,9800 | 5,0000 | 4,9800 | 4,9800 | 4,9193 | 10.200 |
| 02 feb 2024 | 4,9400 | 4,9800 | 4,9400 | 4,9800 | 4,9193 | 9.600 |
| 01 feb 2024 | 4,9400 | 4,9800 | 4,9400 | 4,9800 | 4,9193 | 2.400 |
| 31 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,8798 | 600 |
| 30 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,8798 | 600 |
| 29 gen 2024 | 5,1500 | 5,2000 | 4,8200 | 4,9400 | 4,8798 | 15.600 |
| 26 gen 2024 | 4,9600 | 5,1500 | 4,9600 | 5,1000 | 5,0378 | 14.400 |
| 25 gen 2024 | 4,8600 | 4,9400 | 4,8000 | 4,9200 | 4,8600 | 51.600 |
| 24 gen 2024 | 4,9200 | 4,9400 | 4,8200 | 4,8600 | 4,8007 | 14.400 |
| 23 gen 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9000 | 4,8402 | 5.400 |
| 22 gen 2024 | 5,0500 | 5,0500 | 4,9600 | 5,0000 | 4,9390 | 9.600 |
| 19 gen 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0500 | 4,9884 | 43.800 |
| 18 gen 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0872 | - |
| 17 gen 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0872 | 600 |
| 16 gen 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1366 | - |
| 15 gen 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1366 | - |
| 12 gen 2024 | 5,0000 | 5,2000 | 5,0000 | 5,2000 | 5,1366 | 13.800 |
| 11 gen 2024 | 4,9400 | 4,9800 | 4,9000 | 4,9600 | 4,8995 | 5.400 |
| 10 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 600 |
| 09 gen 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9193 | 1.200 |
| 08 gen 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0000 | 4,9390 | 9.000 |
| 05 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | - |
| 04 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9390 | 600 |
| 03 gen 2024 | 4,9800 | 4,9800 | 4,9400 | 4,9400 | 4,8798 | 2.400 |
| 02 gen 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0000 | 4,9390 | 7.200 |
| 29 dic 2023 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,0872 | 1.800 |
| 28 dic 2023 | 4,9800 | 5,1000 | 4,9800 | 5,1000 | 5,0378 | 1.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.