I mercati italiani aprono fra 8 ore 14 min

I.M.A. Industria Macchine Automatiche S.p.A. (IMA.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
80,75+0,45 (+0,56%)
Alla chiusura: 5:35PM CEST
Gli utenti guardano anche:
IP.MIREC.MIBRE.MIMARR.MICPR.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
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
04 lug 201778,5078,6577,2077,7577,75117.114
03 lug 201780,4581,3078,3078,5578,55150.206
30 giu 201783,2583,5579,5080,4580,45165.821
29 giu 201785,0085,0082,1082,9082,90110.992
28 giu 201782,9085,0082,0085,0085,00184.418
27 giu 201783,0083,3582,8083,3583,3569.860
26 giu 201783,1083,4082,3583,1083,1085.059
23 giu 201783,5083,6582,5582,9082,9029.398
22 giu 201784,0084,1582,7583,5083,5064.900
21 giu 201784,0084,5583,0583,9583,9565.619
20 giu 201784,4585,0083,0584,3084,3080.088
19 giu 201784,9085,6083,5583,5583,5571.938
16 giu 201783,7084,8582,8584,8584,85529.920
15 giu 201783,7083,9082,0582,9582,95141.828
14 giu 201783,0084,1582,8083,9583,95124.996
13 giu 201780,9083,7080,6583,0083,00186.305
12 giu 201780,2580,8579,7080,8580,85152.335
09 giu 201780,4080,8579,7080,6580,6569.419
08 giu 201779,8080,4578,9580,4580,4558.914
07 giu 201780,4580,6079,7080,3080,3035.332
06 giu 201779,9080,6579,3580,6580,6549.410
05 giu 201781,0081,1579,8079,9079,9047.476
02 giu 201781,3581,4580,1080,8580,8539.515
01 giu 201779,3581,4079,0581,3581,3586.450
31 mag 201779,5079,5578,3079,5579,55110.725
30 mag 201778,7079,5077,8079,5079,5078.974
29 mag 201779,1079,6078,0578,4078,4063.314
26 mag 201778,8080,1578,5579,5079,5096.821
25 mag 201779,0079,6078,3579,1079,10120.586
24 mag 201778,6579,2577,7078,8078,8096.984
23 mag 201778,2079,0077,5078,6578,6578.500
22 mag 201777,5077,8076,7077,6077,6092.248
22 mag 20171.6 Dividendo
19 mag 201776,5578,8076,5578,2076,60152.888
18 mag 201778,1078,5074,2576,5074,93262.503
17 mag 201782,5082,8078,1078,1076,50199.066
16 mag 201781,3582,8081,3082,8081,1190.261
15 mag 201781,0082,0079,8581,3579,6973.265
12 mag 201780,7080,7079,6580,3078,6648.073
11 mag 201780,1581,5079,6080,5078,8578.709
10 mag 201780,5081,1079,9080,0578,4183.825
09 mag 201780,8581,0080,1580,2578,6198.283
08 mag 201781,1581,1580,1080,5078,8587.710
05 mag 201782,0082,0079,0580,7579,10160.544
04 mag 201782,3082,6081,8082,0080,3290.536
03 mag 201782,2582,4081,2582,0080,3281.731
02 mag 201781,0082,6081,0082,2080,52122.715
28 apr 201778,7581,0078,6081,0079,3499.705
27 apr 201778,1078,7077,5578,7077,0985.122
26 apr 201778,1078,4577,3078,0076,40111.139
25 apr 201778,0078,6577,6078,1076,5048.797
24 apr 201777,9078,0077,0078,0076,40100.937
21 apr 201777,3577,3576,3076,6075,0386.825
20 apr 201777,8578,0076,1576,6075,03119.655
19 apr 201777,1077,9076,3577,9076,31112.640
18 apr 201777,7078,3577,1577,2575,6759.172
13 apr 201779,1579,4077,2577,7076,11105.610
12 apr 201779,1079,5078,1078,9077,29136.792
11 apr 201778,3079,5077,8078,5076,89102.794
10 apr 201777,5078,7077,5078,3076,7096.291
07 apr 201776,3077,3575,8077,3575,7760.974
06 apr 201776,3576,3575,5076,1074,5471.102
05 apr 201776,3076,5075,7576,5074,9334.761
04 apr 201775,3576,3075,3576,0574,4952.003
03 apr 201776,1076,6075,5575,6074,0562.547
31 mar 201775,8076,3074,5576,3074,74119.364
30 mar 201776,0076,4075,3075,7074,1554.865
29 mar 201776,4576,4575,2575,9574,4063.275
28 mar 201776,0076,5075,6075,8574,3072.368
27 mar 201775,5076,5074,9075,6074,0589.136
24 mar 201775,2076,0074,8575,6074,05103.123
23 mar 201773,9075,6073,6575,1073,56149.593
22 mar 201771,7573,6570,9073,6572,14106.180
21 mar 201770,2572,4070,1071,7570,28194.454
20 mar 201769,9570,2069,7070,2068,76160.898
17 mar 201769,5070,1069,5069,8068,37113.170
16 mar 201770,4070,8069,3569,6068,18113.534
15 mar 201770,3571,2069,6569,9068,47102.886
14 mar 201769,8071,4569,8070,3068,8671.041
13 mar 201769,8570,3569,4570,1568,7148.462
10 mar 201769,6070,0069,3069,9068,4738.202
09 mar 201769,2569,6568,7569,6068,1843.122
08 mar 201769,5069,5068,6569,0067,5953.288
07 mar 201769,3569,8069,0069,0067,5945.626
06 mar 201769,3069,7068,7069,3567,9348.779
03 mar 201769,1569,4068,3069,0067,5980.628
02 mar 201768,9070,0068,3069,8068,37101.924
01 mar 201767,0068,9067,0068,9067,49124.916
*Close price adjusted for splits.*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...