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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 201879,6580,0579,0079,1079,1025.669
21 giu 201879,8080,2078,8078,8578,8547.989
20 giu 201881,7581,9579,7579,7579,7548.307
19 giu 201881,8082,0580,7080,8080,8035.678
18 giu 201881,8082,6581,0582,4082,4044.568
15 giu 201883,0083,0081,9581,9581,95175.582
14 giu 201880,7582,8080,1082,7082,7070.930
13 giu 201880,0081,1579,4581,1581,1549.896
12 giu 201882,0082,1079,7080,1080,1083.775
11 giu 201881,4582,4080,9081,2581,2563.827
08 giu 201881,1081,3080,2080,6580,6547.910
07 giu 201882,9083,3081,0081,2081,2048.415
06 giu 201882,1582,5581,5582,2082,2039.474
05 giu 201882,9583,1581,7581,9081,9057.284
04 giu 201882,1583,0581,5082,6582,6553.221
01 giu 201882,7583,3081,6082,1582,15120.108
31 mag 2018------
30 mag 201878,3579,4077,5078,2578,2573.137
29 mag 201878,4578,8076,7077,5077,50122.965
28 mag 201880,4080,5578,5078,5078,5082.019
28 mag 20181.7 Dividendo
25 mag 201878,8580,4578,1579,8578,1584.719
24 mag 201879,2580,3078,0578,1576,4970.198
23 mag 201879,2579,5577,7578,8577,1796.840
22 mag 201880,4080,9579,0079,6577,95101.930
21 mag 201879,9081,7579,1080,4078,69118.540
21 mag 20181.7 Dividendo
18 mag 201884,7084,9080,0081,1577,76167.638
17 mag 201883,9085,1083,7584,7081,1697.678
16 mag 201883,7584,0082,3083,6080,11119.699
15 mag 201883,9584,2082,6084,0080,4953.799
14 mag 201884,4084,6583,9584,2080,6870.797
11 mag 201884,6084,9083,7584,3580,8275.486
10 mag 201884,0085,0083,7084,5080,9789.857
09 mag 201882,4084,0082,4084,0080,4985.072
08 mag 201882,7583,5081,6082,2578,8170.799
07 mag 201882,5083,5082,4083,4079,9149.649
04 mag 201882,1082,8581,6582,5079,0559.016
03 mag 201881,3082,1081,3082,1078,6743.349
02 mag 201880,5081,8080,4581,8078,3867.190
30 apr 201880,6081,2080,3080,6077,2336.162
27 apr 201880,5081,3080,1080,4577,0928.538
26 apr 201881,0081,4580,1580,7577,3849.550
25 apr 201880,5081,8580,1081,0077,6170.030
24 apr 201878,3081,3078,3081,3077,90178.126
23 apr 201877,2078,3577,2078,0074,7482.674
20 apr 201877,7578,7075,1577,6074,36197.217
19 apr 201880,4080,4076,0577,2073,97149.031
18 apr 201880,0080,4579,5080,0076,6672.576
17 apr 201879,9580,1078,9579,7076,3752.786
16 apr 201879,5580,4079,5579,9576,6136.715
13 apr 201878,4580,0578,4580,0076,6665.927
12 apr 201878,8079,0577,8578,4575,1744.437
11 apr 201879,2079,8078,1578,6075,3252.860
10 apr 201879,0079,8578,8579,7076,3736.367
09 apr 201879,8579,8578,2578,9075,6048.588
06 apr 201879,9080,0079,0579,6576,3251.425
05 apr 201880,1580,3579,4079,9076,5652.938
04 apr 201880,1080,7079,0079,2575,9469.326
03 apr 201878,5580,0578,0079,9576,6188.975
29 mar 201878,4579,6078,0079,0575,7550.493
28 mar 201878,2579,0077,8078,4075,1260.100
27 mar 201878,6579,6078,6579,5576,23105.784
26 mar 201879,7079,8077,4078,3075,03119.008
23 mar 201877,9079,5077,2579,5076,1891.337
22 mar 201878,6579,6577,2079,0075,70115.156
21 mar 201877,7079,0077,4579,0075,7057.463
20 mar 201879,0579,0577,1577,8574,60121.621
19 mar 201878,7079,2577,9578,8075,5173.805
16 mar 201877,6578,9077,4578,5075,22170.032
15 mar 201875,6077,5575,1077,3574,12124.045
14 mar 201874,7075,6574,0075,4572,3085.154
13 mar 201875,4076,2574,3574,9071,7754.431
12 mar 201875,5076,0574,6575,4072,2583.154
09 mar 201871,7075,7071,7075,6072,44110.346
08 mar 201871,3072,3071,3071,7068,7033.293
07 mar 201871,0571,6570,9071,5068,5153.138
06 mar 201871,0071,8070,6071,4568,4671.180
05 mar 201868,9570,9568,5070,3067,36109.674
02 mar 201869,8570,5569,0069,1566,26120.660
01 mar 201871,1571,6569,8070,0567,1261.544
28 feb 201871,9072,7571,1571,2568,2775.691
27 feb 201872,7072,9071,7071,9568,9458.164
26 feb 201872,1073,2072,0072,6569,6181.213
23 feb 201872,3073,0071,7571,8068,8064.495
22 feb 201873,9074,0572,2572,3069,2879.425
21 feb 201875,7075,7073,5574,0070,9181.985
20 feb 201877,0077,4575,1075,7072,5498.381
19 feb 201875,3076,9074,3076,3073,1189.150
16 feb 201875,0075,8574,5074,9571,8251.189
15 feb 201874,4074,9573,0574,9571,8287.237
14 feb 201873,0074,5072,0574,4071,29121.621
13 feb 201870,5573,5570,4572,5569,52205.506
12 feb 201871,4571,4569,0069,0566,1637.020
09 feb 201870,0071,1569,6069,9066,9855.668
08 feb 201871,7072,0070,1570,4067,4683.106
07 feb 201868,7572,6068,7071,9068,90119.891
06 feb 201866,4568,3065,0567,5064,68115.777
05 feb 201868,4068,9067,1067,9065,0675.294
02 feb 201870,4070,6568,9568,9566,0749.354
*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