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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 apr 201877,7578,7075,1577,6077,60197.217
19 apr 201880,4080,4076,0577,2077,20149.031
18 apr 201880,0080,4579,5080,0080,0072.576
17 apr 201879,9580,1078,9579,7079,7052.786
16 apr 201879,5580,4079,5579,9579,9536.715
13 apr 201878,4580,0578,4580,0080,0065.927
12 apr 201878,8079,0577,8578,4578,4544.437
11 apr 201879,2079,8078,1578,6078,6052.860
10 apr 201879,0079,8578,8579,7079,7036.367
09 apr 201879,8579,8578,2578,9078,9048.588
06 apr 201879,9080,0079,0579,6579,6551.425
05 apr 201880,1580,3579,4079,9079,9052.938
04 apr 201880,1080,7079,0079,2579,2569.326
03 apr 201878,5580,0578,0079,9579,9588.975
29 mar 201878,4579,6078,0079,0579,0550.493
28 mar 201878,2579,0077,8078,4078,4060.100
27 mar 201878,6579,6078,6579,5579,55105.784
26 mar 201879,7079,8077,4078,3078,30119.008
23 mar 201877,9079,5077,2579,5079,5091.337
22 mar 201878,6579,6577,2079,0079,00115.156
21 mar 201877,7079,0077,4579,0079,0057.463
20 mar 201879,0579,0577,1577,8577,85121.621
19 mar 201878,7079,2577,9578,8078,8073.805
16 mar 201877,6578,9077,4578,5078,50170.032
15 mar 201875,6077,5575,1077,3577,35124.045
14 mar 201874,7075,6574,0075,4575,4585.154
13 mar 201875,4076,2574,3574,9074,9054.431
12 mar 201875,5076,0574,6575,4075,4083.154
09 mar 201871,7075,7071,7075,6075,60110.346
08 mar 201871,3072,3071,3071,7071,7033.293
07 mar 201871,0571,6570,9071,5071,5053.138
06 mar 201871,0071,8070,6071,4571,4571.180
05 mar 201868,9570,9568,5070,3070,30109.674
02 mar 201869,8570,5569,0069,1569,15120.660
01 mar 201871,1571,6569,8070,0570,0561.544
28 feb 201871,9072,7571,1571,2571,2575.691
27 feb 201872,7072,9071,7071,9571,9558.164
26 feb 201872,1073,2072,0072,6572,6581.213
23 feb 201872,3073,0071,7571,8071,8064.495
22 feb 201873,9074,0572,2572,3072,3079.425
21 feb 201875,7075,7073,5574,0074,0081.985
20 feb 201877,0077,4575,1075,7075,7098.381
19 feb 201875,3076,9074,3076,3076,3089.150
16 feb 201875,0075,8574,5074,9574,9551.189
15 feb 201874,4074,9573,0574,9574,9587.237
14 feb 201873,0074,5072,0574,4074,40121.621
13 feb 201870,5573,5570,4572,5572,55205.506
12 feb 201871,4571,4569,0069,0569,0537.020
09 feb 201870,0071,1569,6069,9069,9055.668
08 feb 201871,7072,0070,1570,4070,4083.106
07 feb 201868,7572,6068,7071,9071,90119.891
06 feb 201866,4568,3065,0567,5067,50115.777
05 feb 201868,4068,9067,1067,9067,9075.294
02 feb 201870,4070,6568,9568,9568,9549.354
01 feb 201870,8072,0069,7070,5570,5565.749
31 gen 201870,7571,6570,2570,4570,4561.695
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 201867,7568,4567,3067,4067,4048.783
29 dic 201768,4068,8567,8067,8067,8021.046
28 dic 201768,9569,9567,8568,8568,8588.910
27 dic 201766,7569,4566,5569,2069,2091.782
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
*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