ILPRA S.p.A. (ILP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:34PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2022 | 3,6900 | 3,7200 | 3,6900 | 3,7200 | 3,7200 | 4.200 |
| 01 lug 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 600 |
| 30 giu 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1.200 |
| 29 giu 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 28 giu 2022 | 3,7000 | 3,7000 | 3,6900 | 3,7000 | 3,7000 | 1.800 |
| 27 giu 2022 | 3,6300 | 3,7500 | 3,5700 | 3,7000 | 3,7000 | 4.800 |
| 24 giu 2022 | 3,5100 | 3,5900 | 3,5100 | 3,5900 | 3,5900 | 1.800 |
| 23 giu 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 22 giu 2022 | 3,3600 | 3,4800 | 3,3600 | 3,4200 | 3,4200 | 1.800 |
| 21 giu 2022 | 3,4500 | 3,4500 | 3,3500 | 3,3500 | 3,3500 | 19.800 |
| 20 giu 2022 | 3,6300 | 3,6300 | 3,4500 | 3,4500 | 3,4500 | 13.800 |
| 17 giu 2022 | 3,7000 | 3,7000 | 3,4900 | 3,6300 | 3,6300 | 11.400 |
| 16 giu 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 15 giu 2022 | 3,7400 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 3.000 |
| 14 giu 2022 | 3,6800 | 3,6800 | 3,5700 | 3,5700 | 3,5700 | 7.200 |
| 13 giu 2022 | 3,9300 | 3,9300 | 3,6300 | 3,6300 | 3,6300 | 8.400 |
| 10 giu 2022 | 3,9500 | 3,9600 | 3,7600 | 3,9300 | 3,9300 | 6.600 |
| 09 giu 2022 | 4,0700 | 4,0800 | 3,9400 | 3,9400 | 3,9400 | 4.200 |
| 08 giu 2022 | 4,0400 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 3.600 |
| 07 giu 2022 | 4,0300 | 4,2300 | 4,0300 | 4,0300 | 4,0300 | 7.200 |
| 06 giu 2022 | 4,0600 | 4,0600 | 4,0300 | 4,0300 | 4,0300 | 3.600 |
| 03 giu 2022 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0600 | 8.400 |
| 02 giu 2022 | 4,1400 | 4,1400 | 4,0800 | 4,0800 | 4,0800 | 2.400 |
| 01 giu 2022 | 4,0600 | 4,2300 | 4,0300 | 4,1400 | 4,1400 | 18.600 |
| 31 mag 2022 | 4,0200 | 4,1900 | 3,8900 | 4,1300 | 4,1300 | 18.600 |
| 30 mag 2022 | 3,9000 | 4,1900 | 3,8500 | 4,0200 | 4,0200 | 36.600 |
| 27 mag 2022 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 2.400 |
| 26 mag 2022 | 3,7400 | 3,9000 | 3,7400 | 3,9000 | 3,9000 | 4.800 |
| 25 mag 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3.000 |
| 24 mag 2022 | 3,7500 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 1.200 |
| 23 mag 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.200 |
| 20 mag 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 19 mag 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 600 |
| 18 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 76.200 |
| 17 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.800 |
| 16 mag 2022 | 3,5500 | 3,7100 | 3,5500 | 3,5800 | 3,5800 | 4.800 |
| 16 mag 2022 | 0.1 Dividendo | |||||
| 13 mag 2022 | 3,6200 | 3,6700 | 3,6000 | 3,6700 | 3,5700 | 4.200 |
| 12 mag 2022 | 3,6200 | 3,6200 | 3,5000 | 3,5900 | 3,4922 | 4.200 |
| 11 mag 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5992 | 2.400 |
| 10 mag 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5603 | - |
| 09 mag 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5603 | - |
| 06 mag 2022 | 3,6600 | 3,6600 | 3,6400 | 3,6600 | 3,5603 | 4.200 |
| 05 mag 2022 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,6965 | 1.200 |
| 04 mag 2022 | 3,6500 | 3,7400 | 3,6400 | 3,6900 | 3,5895 | 3.600 |
| 03 mag 2022 | 3,6900 | 3,7200 | 3,6900 | 3,7200 | 3,6186 | 1.800 |
| 02 mag 2022 | 3,6800 | 3,8000 | 3,6800 | 3,8000 | 3,6965 | 1.800 |
| 29 apr 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6381 | 600 |
| 28 apr 2022 | 3,7900 | 3,8000 | 3,7900 | 3,8000 | 3,6965 | 1.800 |
| 27 apr 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5992 | - |
| 26 apr 2022 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,5992 | 1.200 |
| 25 apr 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6965 | 600 |
| 22 apr 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6965 | 600 |
| 21 apr 2022 | 3,8600 | 3,8600 | 3,7700 | 3,7700 | 3,6673 | 2.400 |
| 20 apr 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7548 | - |
| 19 apr 2022 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,7548 | 1.200 |
| 14 apr 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5992 | 600 |
| 13 apr 2022 | 3,7400 | 3,7400 | 3,7000 | 3,7000 | 3,5992 | 16.200 |
| 12 apr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6770 | 600 |
| 11 apr 2022 | 3,8400 | 3,8400 | 3,8100 | 3,8100 | 3,7062 | 1.200 |
| 08 apr 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7743 | - |
| 07 apr 2022 | 3,8300 | 3,8800 | 3,8300 | 3,8800 | 3,7743 | 1.800 |
| 06 apr 2022 | 3,9600 | 3,9600 | 3,8500 | 3,9400 | 3,8326 | 3.000 |
| 05 apr 2022 | 4,0000 | 4,0000 | 3,9000 | 3,9300 | 3,8229 | 4.200 |
| 04 apr 2022 | 3,9200 | 3,9200 | 3,8800 | 3,9200 | 3,8132 | 5.400 |
| 01 apr 2022 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,7937 | 77.400 |
| 31 mar 2022 | 4,0400 | 4,0400 | 3,9000 | 3,9400 | 3,8326 | 33.600 |
| 30 mar 2022 | 3,9400 | 4,1600 | 3,9000 | 4,0400 | 3,9299 | 131.400 |
| 29 mar 2022 | 3,9800 | 4,0600 | 3,9000 | 4,0000 | 3,8910 | 37.800 |
| 28 mar 2022 | 3,7800 | 3,9800 | 3,7800 | 3,9000 | 3,7937 | 24.600 |
| 25 mar 2022 | 3,6000 | 3,7400 | 3,6000 | 3,7400 | 3,6381 | 6.600 |
| 24 mar 2022 | 3,5800 | 3,6400 | 3,4800 | 3,5600 | 3,4630 | 6.000 |
| 23 mar 2022 | 3,7000 | 3,7000 | 3,4600 | 3,5200 | 3,4241 | 29.400 |
| 22 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5603 | 600 |
| 21 mar 2022 | 3,7400 | 3,7600 | 3,7200 | 3,7200 | 3,6186 | 3.600 |
| 18 mar 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6575 | 1.800 |
| 17 mar 2022 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6186 | 1.800 |
| 16 mar 2022 | 3,5200 | 3,6800 | 3,5200 | 3,6800 | 3,5797 | 9.600 |
| 15 mar 2022 | 3,4600 | 3,4800 | 3,4600 | 3,4600 | 3,3657 | 4.800 |
| 14 mar 2022 | 3,2800 | 3,4800 | 3,2800 | 3,4200 | 3,3268 | 13.200 |
| 11 mar 2022 | 3,1000 | 3,2000 | 3,0000 | 3,2000 | 3,1128 | 12.600 |
| 10 mar 2022 | 2,9000 | 3,0600 | 2,9000 | 3,0600 | 2,9766 | 19.200 |
| 09 mar 2022 | 3,0800 | 3,1000 | 2,8600 | 2,8600 | 2,7821 | 73.200 |
| 08 mar 2022 | 3,2200 | 3,3200 | 2,9800 | 2,9800 | 2,8988 | 49.200 |
| 07 mar 2022 | 2,9800 | 3,2200 | 2,7400 | 3,1000 | 3,0155 | 18.000 |
| 04 mar 2022 | 3,4200 | 3,4200 | 3,0200 | 3,0200 | 2,9377 | 13.200 |
| 03 mar 2022 | 3,7400 | 3,7400 | 3,4200 | 3,4800 | 3,3852 | 27.000 |
| 02 mar 2022 | 3,7600 | 3,8000 | 3,7400 | 3,7400 | 3,6381 | 4.200 |
| 01 mar 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7548 | 600 |
| 28 feb 2022 | 3,9000 | 4,0000 | 3,9000 | 3,9000 | 3,7937 | 10.800 |
| 25 feb 2022 | 3,8400 | 4,0000 | 3,8400 | 4,0000 | 3,8910 | 15.600 |
| 24 feb 2022 | 3,9000 | 3,9000 | 3,8000 | 3,9000 | 3,7937 | 10.200 |
| 23 feb 2022 | 3,7800 | 3,9000 | 3,7800 | 3,9000 | 3,7937 | 8.400 |
| 22 feb 2022 | 3,9800 | 3,9800 | 3,7200 | 3,8000 | 3,6965 | 13.200 |
| 21 feb 2022 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 3,8910 | 1.800 |
| 18 feb 2022 | 4,2200 | 4,2200 | 3,9800 | 4,1000 | 3,9883 | 7.800 |
| 17 feb 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1050 | 1.200 |
| 16 feb 2022 | 4,2400 | 4,2400 | 4,2000 | 4,2000 | 4,0856 | 9.000 |
| 15 feb 2022 | 4,1800 | 4,2200 | 4,1800 | 4,2000 | 4,0856 | 9.600 |
| 14 feb 2022 | 4,2200 | 4,2200 | 4,1400 | 4,1800 | 4,0661 | 19.800 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
