Italia markets close in 2 hours 30 minutes

IMI plc (IMI1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,80-0,20 (-0,91%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202421,8021,8021,8021,8021,8025
16 mag 202422,0022,0022,0022,0022,00-
15 mag 202421,8021,8021,8021,8021,80-
14 mag 202421,6021,6021,6021,6021,60-
13 mag 202421,8021,8021,8021,8021,80-
10 mag 202421,4021,4021,4021,4021,40-
09 mag 202421,2021,2021,2021,2021,20-
08 mag 202420,8020,8020,8020,8020,80-
07 mag 202420,6020,6020,6020,6020,60-
06 mag 202420,4020,4020,4020,4020,40-
03 mag 202421,0021,0021,0021,0021,00-
02 mag 202420,4020,4020,4020,4020,40-
30 apr 202420,4020,4020,4020,4020,40-
29 apr 202420,4020,4020,4020,4020,40-
26 apr 202420,2020,2020,2020,2020,20-
25 apr 202419,9019,9019,9019,9019,90-
24 apr 202419,8019,8019,8019,8019,80-
23 apr 202420,0020,0020,0020,0020,00-
22 apr 202420,0020,0020,0020,0020,00-
19 apr 202419,9019,9019,9019,9019,90-
18 apr 202420,2020,2020,2020,2020,20-
17 apr 202420,2020,2020,2020,2020,20-
16 apr 202420,8020,8020,8020,8020,80-
15 apr 202420,6020,6020,6020,6020,60-
12 apr 202421,0021,0021,0021,0021,00-
11 apr 202420,8020,8020,8020,8020,80-
10 apr 202420,8020,8020,8020,8020,80-
09 apr 202420,6020,6020,6020,6020,60-
08 apr 202420,6020,6020,6020,6020,60-
05 apr 202420,8020,8020,8020,8020,80-
04 apr 202420,6020,6020,6020,6020,60-
04 apr 20240.192 Dividendo
03 apr 202421,2021,2021,2021,2021,01-
02 apr 202421,2021,2021,2021,2021,01-
28 mar 202421,1021,6521,1021,6521,45470
27 mar 202421,1021,1021,1021,1020,91-
26 mar 202421,1021,1021,1021,1020,91-
25 mar 202421,1521,1521,1521,1520,96-
22 mar 202421,0521,0521,0521,0520,86-
21 mar 202421,0021,0021,0021,0020,81-
20 mar 202420,8520,8520,8520,8520,66-
19 mar 202420,6020,6020,6020,6020,41-
18 mar 202420,9020,9020,9020,9020,71-
15 mar 202420,6520,6520,6520,6520,46-
14 mar 202420,6020,6020,6020,6020,41-
13 mar 202420,9020,9020,9020,9020,71-
12 mar 202420,6020,6020,6020,6020,41-
11 mar 202420,5520,5520,5520,5520,36-
08 mar 202420,4020,4020,4020,4020,22-
07 mar 202420,0020,0020,0020,0019,82-
06 mar 202419,8819,8819,8819,8819,70-
05 mar 202420,0020,0020,0020,0019,82-
04 mar 202419,9419,9419,9419,9419,76-
01 mar 202420,1520,1520,1520,1519,97-
29 feb 202420,2520,2520,2520,2520,07-
28 feb 202420,3520,3520,3520,3520,17-
27 feb 202420,3520,3520,3520,3520,17-
26 feb 202420,5020,5020,5020,5020,31-
23 feb 202420,4020,4020,4020,4020,22-
22 feb 202420,4020,4020,4020,4020,22-
21 feb 202420,4020,4020,4020,4020,22-
20 feb 202420,5020,5020,5020,5020,31-
19 feb 202420,3520,3520,3520,3520,17-
16 feb 202419,9019,9019,9019,9019,72-
15 feb 202419,8219,8219,8219,8219,64-
14 feb 202419,4619,4619,4619,4619,28-
13 feb 202419,9419,9419,9419,9419,76-
12 feb 202419,9219,9219,9219,9219,74-
09 feb 202419,9419,9419,9419,9419,76-
08 feb 202420,0520,0520,0520,0519,87-
07 feb 202419,9419,9419,9419,9419,76-
06 feb 202419,5619,5619,5619,5619,38-
05 feb 202419,9019,9019,9019,9019,72-
02 feb 202420,0020,0020,0020,0019,82-
01 feb 202419,5619,5619,5619,5619,38-
31 gen 202419,5619,5619,5619,5619,38-
30 gen 202419,3819,3819,3819,3819,20-
29 gen 202419,4019,4019,4019,4019,22-
26 gen 202419,2219,2219,2219,2219,05-
25 gen 202419,0419,0419,0419,0418,87-
24 gen 202419,0419,0419,0419,0418,87-
23 gen 202418,8018,8018,8018,8018,63-
22 gen 202418,5018,5018,5018,5018,33-
19 gen 202418,6218,6218,6218,6218,45-
18 gen 202418,6218,6218,6218,6218,45-
17 gen 202417,7217,7217,7217,7217,56-
16 gen 202417,8617,8617,8617,8617,70-
15 gen 202418,1818,1818,1818,1818,02-
12 gen 202418,1818,1818,1818,1818,02-
11 gen 202418,2818,2818,2818,2818,11-
10 gen 202418,1018,1018,1018,1017,94-
09 gen 202418,3018,3018,3018,3018,13-
08 gen 202417,9417,9417,9417,9417,78-
05 gen 202418,4418,4418,4418,4418,27-
04 gen 202418,5418,5418,5418,5418,37-
03 gen 202418,9218,9218,9218,9218,75-
02 gen 202419,4619,4619,4619,4619,28-
29 dic 202319,4019,4019,4019,4019,22-
28 dic 202319,4219,4219,4219,4219,24-
27 dic 202319,6219,6219,6219,6219,44-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...