Italia markets close in 28 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7200+0,0300 (+0,81%)
Al 12:34PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20223,69003,72003,69003,72003,72004.200
01 lug 20223,69003,69003,69003,69003,6900600
30 giu 20223,69003,69003,69003,69003,69001.200
29 giu 20223,70003,70003,70003,70003,7000600
28 giu 20223,70003,70003,69003,70003,70001.800
27 giu 20223,63003,75003,57003,70003,70004.800
24 giu 20223,51003,59003,51003,59003,59001.800
23 giu 20223,42003,42003,42003,42003,4200-
22 giu 20223,36003,48003,36003,42003,42001.800
21 giu 20223,45003,45003,35003,35003,350019.800
20 giu 20223,63003,63003,45003,45003,450013.800
17 giu 20223,70003,70003,49003,63003,630011.400
16 giu 20223,70003,70003,70003,70003,7000600
15 giu 20223,74003,74003,70003,70003,70003.000
14 giu 20223,68003,68003,57003,57003,57007.200
13 giu 20223,93003,93003,63003,63003,63008.400
10 giu 20223,95003,96003,76003,93003,93006.600
09 giu 20224,07004,08003,94003,94003,94004.200
08 giu 20224,04004,04003,95003,95003,95003.600
07 giu 20224,03004,23004,03004,03004,03007.200
06 giu 20224,06004,06004,03004,03004,03003.600
03 giu 20224,10004,10004,06004,06004,06008.400
02 giu 20224,14004,14004,08004,08004,08002.400
01 giu 20224,06004,23004,03004,14004,140018.600
31 mag 20224,02004,19003,89004,13004,130018.600
30 mag 20223,90004,19003,85004,02004,020036.600
27 mag 20223,90003,90003,86003,86003,86002.400
26 mag 20223,74003,90003,74003,90003,90004.800
25 mag 20223,80003,80003,80003,80003,80003.000
24 mag 20223,75003,75003,62003,62003,62001.200
23 mag 20223,75003,75003,75003,75003,75001.200
20 mag 20223,67003,67003,67003,67003,6700-
19 mag 20223,67003,67003,67003,67003,6700600
18 mag 20223,60003,60003,60003,60003,600076.200
17 mag 20223,60003,60003,60003,60003,60001.800
16 mag 20223,55003,71003,55003,58003,58004.800
16 mag 20220.1 Dividendo
13 mag 20223,62003,67003,60003,67003,57004.200
12 mag 20223,62003,62003,50003,59003,49224.200
11 mag 20223,70003,70003,70003,70003,59922.400
10 mag 20223,66003,66003,66003,66003,5603-
09 mag 20223,66003,66003,66003,66003,5603-
06 mag 20223,66003,66003,64003,66003,56034.200
05 mag 20223,76003,80003,76003,80003,69651.200
04 mag 20223,65003,74003,64003,69003,58953.600
03 mag 20223,69003,72003,69003,72003,61861.800
02 mag 20223,68003,80003,68003,80003,69651.800
29 apr 20223,74003,74003,74003,74003,6381600
28 apr 20223,79003,80003,79003,80003,69651.800
27 apr 20223,70003,70003,70003,70003,5992-
26 apr 20223,68003,70003,68003,70003,59921.200
25 apr 20223,80003,80003,80003,80003,6965600
22 apr 20223,80003,80003,80003,80003,6965600
21 apr 20223,86003,86003,77003,77003,66732.400
20 apr 20223,86003,86003,86003,86003,7548-
19 apr 20223,82003,86003,82003,86003,75481.200
14 apr 20223,70003,70003,70003,70003,5992600
13 apr 20223,74003,74003,70003,70003,599216.200
12 apr 20223,78003,78003,78003,78003,6770600
11 apr 20223,84003,84003,81003,81003,70621.200
08 apr 20223,88003,88003,88003,88003,7743-
07 apr 20223,83003,88003,83003,88003,77431.800
06 apr 20223,96003,96003,85003,94003,83263.000
05 apr 20224,00004,00003,90003,93003,82294.200
04 apr 20223,92003,92003,88003,92003,81325.400
01 apr 20223,96003,96003,90003,90003,793777.400
31 mar 20224,04004,04003,90003,94003,832633.600
30 mar 20223,94004,16003,90004,04003,9299131.400
29 mar 20223,98004,06003,90004,00003,891037.800
28 mar 20223,78003,98003,78003,90003,793724.600
25 mar 20223,60003,74003,60003,74003,63816.600
24 mar 20223,58003,64003,48003,56003,46306.000
23 mar 20223,70003,70003,46003,52003,424129.400
22 mar 20223,66003,66003,66003,66003,5603600
21 mar 20223,74003,76003,72003,72003,61863.600
18 mar 20223,76003,76003,76003,76003,65751.800
17 mar 20223,72003,72003,72003,72003,61861.800
16 mar 20223,52003,68003,52003,68003,57979.600
15 mar 20223,46003,48003,46003,46003,36574.800
14 mar 20223,28003,48003,28003,42003,326813.200
11 mar 20223,10003,20003,00003,20003,112812.600
10 mar 20222,90003,06002,90003,06002,976619.200
09 mar 20223,08003,10002,86002,86002,782173.200
08 mar 20223,22003,32002,98002,98002,898849.200
07 mar 20222,98003,22002,74003,10003,015518.000
04 mar 20223,42003,42003,02003,02002,937713.200
03 mar 20223,74003,74003,42003,48003,385227.000
02 mar 20223,76003,80003,74003,74003,63814.200
01 mar 20223,86003,86003,86003,86003,7548600
28 feb 20223,90004,00003,90003,90003,793710.800
25 feb 20223,84004,00003,84004,00003,891015.600
24 feb 20223,90003,90003,80003,90003,793710.200
23 feb 20223,78003,90003,78003,90003,79378.400
22 feb 20223,98003,98003,72003,80003,696513.200
21 feb 20224,10004,10004,00004,00003,89101.800
18 feb 20224,22004,22003,98004,10003,98837.800
17 feb 20224,22004,22004,22004,22004,10501.200
16 feb 20224,24004,24004,20004,20004,08569.000
15 feb 20224,18004,22004,18004,20004,08569.600
14 feb 20224,22004,22004,14004,18004,066119.800
*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...