Italia markets open in 2 hours 5 minutes

Imperial Oil Limited (IMP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,02+0,78 (+1,23%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202464,0264,0264,0264,0264,02-
06 mag 202463,1263,2463,1263,2463,2421
03 mag 202463,2063,2063,2063,2063,20-
02 mag 202462,6262,6262,6262,6262,62-
30 apr 202466,0266,0266,0266,0266,02-
29 apr 202465,3665,3665,3665,3665,36-
26 apr 202466,2466,2466,2466,2466,24-
25 apr 202465,6665,6665,6665,6665,66-
24 apr 202465,6665,6665,6665,6665,66-
23 apr 202465,8065,8065,8065,8065,80-
22 apr 202464,4064,4064,4064,4064,40-
19 apr 202464,9064,9064,9064,9064,90-
18 apr 202464,5464,5464,5464,5464,54-
17 apr 202465,0865,0865,0865,0865,08-
16 apr 202464,4264,4264,4264,4264,42-
15 apr 202465,2265,2265,2265,2265,22-
12 apr 202466,2866,2866,2866,2866,28-
11 apr 202468,3668,3668,3668,3668,36-
10 apr 202466,5266,5266,5266,5266,52-
09 apr 202467,0867,0867,0867,0867,08-
08 apr 202466,3866,3866,3866,3866,38-
05 apr 202466,3067,4666,3067,4667,4650
04 apr 202466,5066,5066,5066,5066,50-
03 apr 202465,6065,6065,6065,6065,60-
02 apr 202464,8665,0064,8665,0065,00574
28 mar 202463,3263,3263,3263,3263,32-
27 mar 202463,0463,0463,0463,0463,04-
26 mar 202463,3863,8463,3863,8463,841.073
25 mar 202462,3864,1262,3864,1264,1225
22 mar 202462,0662,0662,0662,0662,06-
21 mar 202461,4661,4661,4661,4661,46-
20 mar 202461,6861,6861,6861,6861,68-
19 mar 202462,0062,0062,0062,0062,00-
18 mar 202461,7661,9061,7661,9061,9050
15 mar 202462,1462,1462,1462,1462,14-
14 mar 202461,2461,2461,2461,2461,24-
13 mar 202460,3860,3860,3860,3860,38-
12 mar 202459,7859,7859,7859,7859,78-
11 mar 202458,3858,3858,3858,3858,38-
08 mar 202458,9658,9658,9658,9658,96-
07 mar 202458,3258,3258,3258,3258,32-
06 mar 202458,0658,4258,0658,4258,42100
05 mar 202457,0658,1057,0658,1058,10500
04 mar 202458,3858,3858,3858,3858,38-
01 mar 202457,4457,4457,4457,4457,44-
01 mar 20240.6 Dividendo
29 feb 202457,0257,0257,0257,0256,42-
28 feb 202457,8057,8057,8057,8057,19-
27 feb 202457,4657,4657,4657,4656,86-
26 feb 202456,1056,1056,1056,1055,51-
23 feb 202456,5056,5056,5056,5055,91-
22 feb 202456,0256,0256,0256,0255,43-
21 feb 202454,3854,3854,3854,3853,81-
20 feb 202455,4055,4055,4055,4054,82-
19 feb 202455,1055,1055,1055,1054,52-
16 feb 202455,8655,8655,7855,7855,1935
15 feb 202454,5254,5254,5254,5253,95-
14 feb 202454,4054,4054,4054,4053,83-
13 feb 202455,3255,3254,4654,4653,8920
12 feb 202453,7453,7453,7453,7453,17-
09 feb 202454,2454,2454,2454,2453,67-
08 feb 202452,7852,7852,7852,7852,22-
07 feb 202453,2053,2053,2053,2052,64-
06 feb 202452,2052,2052,2052,2051,65-
05 feb 202452,2652,2652,2652,2651,71-
02 feb 202452,4452,4452,4452,4451,89-
01 feb 202453,2253,2253,2253,2252,66-
31 gen 202454,0454,0454,0454,0453,47-
30 gen 202452,6252,6252,6252,6252,07-
29 gen 202452,5852,5852,5852,5852,03-
26 gen 202452,0252,0252,0252,0251,47-
25 gen 202450,8450,8450,8450,8450,31-
24 gen 202450,4850,4850,4850,4849,95-
23 gen 202450,3850,3850,3850,3849,85-
22 gen 202450,6250,6250,6250,6250,09-
19 gen 202450,9450,9450,9450,9450,40-
18 gen 202450,6650,6650,6650,6650,13-
17 gen 202452,6852,6852,5052,5051,9582
16 gen 202453,4253,4253,4253,4252,86-
15 gen 202453,4453,4453,4453,4452,88-
12 gen 202453,4453,4453,4453,4452,88-
11 gen 202452,7052,7052,7052,7052,15-
10 gen 202453,1653,1653,1653,1652,60-
09 gen 202452,0252,2652,0252,1051,55400
08 gen 202452,9452,9452,9452,9452,38-
05 gen 202453,8453,8453,8453,8453,27-
04 gen 202454,6054,6054,6054,6054,03-
03 gen 202452,5852,5852,5852,5852,03-
02 gen 202451,6651,6651,6651,6651,12-
29 dic 202350,8450,8450,8450,8450,31-
28 dic 202351,5851,5851,5851,5851,04-
27 dic 202352,0852,0852,0852,0851,53-
22 dic 202351,1651,1651,1651,1650,62-
21 dic 202351,0651,0651,0651,0650,52-
20 dic 202351,8451,8451,8451,8451,29-
19 dic 202351,4451,4451,4451,4450,90-
18 dic 202350,5850,5850,5850,5850,05-
15 dic 202351,2051,2051,2051,2050,66-
14 dic 202349,8849,8849,8849,8849,36-
13 dic 202348,9948,9948,9948,9948,47-
*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...