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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201872,3073,0072,2572,2572,254.311
30 gen 201872,0572,3070,8571,0071,0059.273
29 gen 201872,5073,2572,2072,2072,2043.240
26 gen 201872,7073,0071,7572,6072,6056.586
25 gen 201872,7073,6072,7072,7072,7072.288
24 gen 201873,1073,4072,7073,0073,0031.275
23 gen 201873,2573,5572,9073,3573,3548.116
22 gen 201873,6073,6572,4572,9072,9044.674
19 gen 201873,3573,8073,0573,2073,2053.396
18 gen 201873,3073,6572,5573,1073,1048.753
17 gen 201871,1073,4071,0072,6572,6579.353
16 gen 201872,2572,8571,1071,1071,1053.821
15 gen 201873,2073,2572,2572,2572,2527.336
12 gen 201872,6073,2572,3072,9072,9035.383
11 gen 201873,4073,8072,2572,6072,6034.971
10 gen 201874,6074,7073,3073,4073,4066.936
09 gen 201872,0574,6072,0574,6074,6074.915
08 gen 201873,8574,3071,8572,4072,4080.380
05 gen 201871,3573,8571,3573,3573,35115.330
04 gen 201868,3071,4568,0071,3571,3590.006
03 gen 201867,3568,7067,2067,6567,6542.353
02 gen 201867,8068,4567,3067,4067,4048.783
29 dic 201768,4068,8567,8067,8067,8021.046
28 dic 201768,9569,9567,8568,8568,8588.910
27 dic 201766,6569,4566,5569,2069,2091.782
22 dic 201766,5067,3566,4566,6566,6558.373
21 dic 201768,1568,2066,5566,7066,7068.597
20 dic 201768,9568,9567,7568,1568,1529.980
19 dic 201769,1069,6068,3568,5068,5040.142
18 dic 201766,8069,8066,8069,2069,2090.386
15 dic 201767,2067,7066,8067,3067,30124.385
14 dic 201768,5068,6067,2567,4067,4090.300
13 dic 201769,9069,9568,2068,3068,3055.692
12 dic 201770,9070,9068,9569,6069,6059.789
11 dic 201769,1571,2069,0570,7570,7566.564
08 dic 201769,3070,0069,2569,2569,2537.293
07 dic 201769,0069,5568,7569,3569,3563.300
06 dic 201769,9069,9068,8569,4569,4565.141
05 dic 201770,9571,1069,7570,2070,2060.030
04 dic 201770,2071,0070,2070,5570,5562.978
01 dic 201770,9071,0069,7069,8069,8073.143
30 nov 201771,3071,5570,5071,0071,0067.307
29 nov 201772,0072,0070,6571,4071,4031.316
28 nov 201772,1072,2571,3071,6071,6040.076
27 nov 201771,1072,6571,0572,4072,4044.160
24 nov 201771,8572,0071,1071,7071,7043.086
23 nov 201771,3071,7570,7571,3071,3036.186
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
*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