IMA.MI - I.M.A. Industria Macchine Automatiche S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 201771,0071,3570,5071,1571,1572.150
21 nov 201771,6072,1571,0071,1071,1084.121
20 nov 201772,7072,7071,1071,6071,6070.909
17 nov 201771,6073,0070,2072,4572,4597.209
16 nov 201772,6572,8571,3071,3071,3087.112
15 nov 201776,2576,2571,1072,4572,45132.596
14 nov 201774,1576,4574,1575,7075,70116.342
13 nov 201774,2574,6573,8574,4574,4560.481
10 nov 201773,3074,4073,1574,2574,2561.450
09 nov 201775,2075,2572,9573,3073,30100.257
08 nov 201775,6076,2074,2075,8075,8091.284
07 nov 201776,6576,6575,7576,2076,2036.830
06 nov 201776,7076,8076,1076,6576,6525.292
03 nov 201776,6077,0076,3076,7076,7020.180
02 nov 201776,9576,9575,3576,6076,6066.325
01 nov 201777,3077,5076,3576,6076,6030.122
31 ott 201776,2577,2076,0577,0077,0044.968
30 ott 201776,5076,9075,8075,9075,9061.147
27 ott 201777,1077,5076,1576,4076,4054.695
26 ott 201776,2577,1075,9577,1077,1067.884
25 ott 201776,8576,8576,1576,4076,4058.242
24 ott 201776,6577,6076,3076,8576,8552.020
23 ott 201776,0077,2074,5577,2077,20128.516
20 ott 201775,9576,9075,8576,3576,3579.297
19 ott 201777,1077,2575,2575,6575,65119.993
18 ott 201777,9078,5577,1577,2577,2563.734
17 ott 201778,5078,6077,9077,9077,9053.691
16 ott 201778,4578,7077,6078,6578,6540.950
13 ott 201778,8579,0578,2078,3578,3528.474
12 ott 201778,5578,6077,8578,4078,4055.099
11 ott 201777,6079,2077,4078,0078,00224.972
10 ott 201778,1078,2576,9577,3077,30114.933
09 ott 201779,7079,7077,9078,3078,30109.144
06 ott 201779,6579,7578,8079,4079,4084.869
05 ott 201779,9080,0079,5080,0080,0057.534
04 ott 201779,7079,9079,0079,9079,9097.882
03 ott 201780,9580,9579,5079,5079,5068.963
02 ott 201780,5580,7579,7080,7580,75139.070
29 set 201782,5083,0079,5080,3580,35172.415
28 set 201781,5083,0081,4583,0083,00120.026
27 set 201780,0081,4079,4081,3081,3074.928
26 set 201779,7080,0579,4079,8079,8051.289
25 set 201779,0080,5079,0079,7079,7091.043
22 set 201779,8580,0579,1079,3079,3065.904
21 set 201780,0080,3079,3579,8079,8069.757
20 set 201779,9580,1079,7079,9579,9556.586
19 set 201779,8080,3079,8079,9579,9598.950
18 set 201780,5080,8579,8079,8079,8078.742
15 set 201780,3081,1080,0580,2080,2064.647
14 set 201781,7081,7080,4080,7080,7078.183
13 set 201781,0081,7080,7081,2581,2540.898
12 set 201781,3081,7080,4580,8580,8584.858
11 set 201780,6581,2080,1081,1581,1551.828
08 set 201781,7581,7579,7080,1580,1580.990
07 set 201780,7081,5080,6081,5081,5046.648
06 set 201781,4081,6080,7080,9580,9547.803
05 set 201780,9081,8580,9081,1581,1546.919
04 set 201781,7081,8580,9581,3081,3049.812
01 set 201781,8582,5081,5081,9081,9073.805
31 ago 201781,7082,1580,2581,3081,3089.022
30 ago 201779,6581,9079,6581,5081,5034.354
29 ago 201780,3080,5578,8579,7579,75102.192
28 ago 201781,2581,7080,9580,9580,9516.895
25 ago 201781,5081,9581,2081,6581,6520.840
24 ago 201782,4582,4581,2081,6081,6048.907
23 ago 201781,6582,4581,2582,3082,3027.745
22 ago 201782,3582,3581,1581,6581,6522.325
21 ago 201782,0082,0081,0081,6081,6032.959
18 ago 201781,9582,3081,5081,8581,8539.526
17 ago 201782,2583,3582,0082,5582,5529.274
16 ago 201782,1083,0081,7582,3082,3035.651
14 ago 201781,1082,5581,0582,1082,1036.396
11 ago 201782,5082,5580,1080,8080,8075.953
10 ago 201783,2583,5082,2082,7082,7039.290
09 ago 201783,2083,5582,3582,7582,7563.932
08 ago 201783,5584,6083,1083,7083,7063.412
07 ago 201783,9583,9582,4583,5083,5026.753
04 ago 201784,1084,1082,3583,5083,5044.712
03 ago 201784,9085,4582,5583,5583,5597.010
02 ago 201784,8084,9083,2084,9084,9059.648
01 ago 201783,4085,0083,4084,3084,3073.024
31 lug 201781,8584,3581,6583,7583,7593.268
28 lug 201781,5082,4081,1581,8081,8038.127
27 lug 201782,1582,5081,5081,8581,8539.370
26 lug 201781,5082,1581,1581,7581,7536.211
25 lug 201780,9082,0080,9081,3081,3038.070
24 lug 201780,1581,0079,7581,0081,0031.785
21 lug 201780,8080,8079,6580,5080,5036.808
20 lug 201780,3581,2080,3580,7580,7545.881
19 lug 201780,3080,8579,9580,3080,3040.080
18 lug 201779,8080,6079,7080,3080,3043.766
17 lug 201780,1080,3078,9580,0580,0549.658
14 lug 201779,8580,3079,0579,7579,7540.629
13 lug 201779,7079,9079,1579,4079,4047.472
12 lug 201778,0079,6577,7079,6579,6554.334
11 lug 201779,9079,9077,6577,6577,6551.607
10 lug 201778,5079,7078,1079,1079,1084.447
07 lug 201777,7078,4576,1077,8577,8581.346
06 lug 201778,3078,3076,9576,9576,9568.152
05 lug 201777,6578,2076,9577,8077,8065.929
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità