Italia markets closed

Imprendiroma S.p.A. (IMP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,0000+0,0400 (+1,35%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243,06003,16002,98003,00003,000025.200
16 mag 20243,04003,20002,96002,96002,960039.300
15 mag 20243,12003,16002,98003,04003,040018.900
14 mag 20243,02003,26002,98003,10003,100064.200
13 mag 20242,98003,10002,98002,98002,980023.700
10 mag 20242,88003,10002,84002,90002,900027.000
09 mag 20242,96002,98002,84002,84002,840018.000
08 mag 20243,08003,10002,94003,00003,000039.000
07 mag 20243,14003,16003,02003,08003,080016.500
06 mag 20243,42003,44003,16003,18003,180026.100
03 mag 20243,86003,94003,30003,40003,4000185.100
02 mag 20243,88003,88003,88003,88003,880030.000
30 apr 20242,38002,60002,38002,60002,600041.100
29 apr 20242,28002,38002,28002,38002,38006.900
26 apr 20242,24002,26002,22002,26002,26007.200
25 apr 20242,22002,28002,22002,28002,28007.800
24 apr 20242,20002,22002,20002,22002,22001.200
23 apr 20242,20002,20002,20002,20002,2000300
22 apr 20242,26002,26002,20002,22002,22005.400
19 apr 20242,22002,28002,22002,28002,28004.500
18 apr 20242,24002,24002,24002,24002,2400-
17 apr 20242,20002,24002,20002,24002,24001.200
16 apr 20242,28002,28002,12002,20002,200017.700
15 apr 20242,36002,36002,34002,34002,34001.200
12 apr 20242,26002,34002,26002,34002,34005.100
11 apr 20242,28002,30002,28002,30002,30001.800
10 apr 20242,22002,22002,22002,22002,22001.200
09 apr 20242,26002,26002,22002,22002,22004.800
08 apr 20242,38002,40002,16002,24002,240039.600
05 apr 20242,40002,52002,30002,38002,3800158.400
04 apr 20242,20002,44002,14002,38002,380010.800
03 apr 20242,18002,22002,14002,22002,22006.900
02 apr 20242,24002,24002,06002,20002,200010.800
28 mar 20242,36002,36002,26002,28002,28003.000
27 mar 20242,42002,48002,30002,36002,360013.800
26 mar 20242,50002,50002,42002,50002,50007.500
25 mar 20242,40002,50002,40002,50002,50006.000
22 mar 20242,46002,50002,42002,50002,50008.700
21 mar 20242,32002,50002,32002,48002,480016.500
20 mar 20242,24002,32002,14002,32002,32004.500
19 mar 20242,14002,34002,14002,34002,34003.300
18 mar 20242,10002,12002,10002,12002,12001.200
15 mar 20242,12002,12002,12002,12002,1200-
14 mar 20242,10002,12002,10002,12002,12002.700
13 mar 20242,32002,38002,06002,20002,200018.000
12 mar 20242,10002,38002,10002,32002,320021.900
11 mar 20242,02002,04001,98002,04002,04007.500
08 mar 20242,08002,08002,08002,08002,0800-
07 mar 20242,08002,08002,08002,08002,0800-
06 mar 20242,12002,18002,08002,08002,08003.600
05 mar 20242,12002,18001,98002,10002,100024.900
04 mar 20242,28002,28002,28002,28002,2800300
01 mar 20242,24002,24002,18002,18002,18002.100
29 feb 20242,30002,30002,30002,30002,3000300
28 feb 20242,36002,36002,30002,30002,30001.800
27 feb 20242,38002,38002,38002,38002,3800600
26 feb 20242,40002,50002,40002,40002,40007.500
23 feb 20242,36002,50002,36002,50002,50003.900
22 feb 20242,36002,36002,34002,36002,36003.600
21 feb 20242,50002,50002,42002,44002,44006.600
20 feb 20242,50002,50002,50002,50002,5000-
19 feb 20242,50002,50002,48002,50002,50003.000
16 feb 20242,46002,48002,46002,48002,48001.500
15 feb 20242,48002,48002,48002,48002,4800300
14 feb 20242,44002,50002,44002,50002,50001.500
13 feb 20242,72002,72002,46002,48002,48006.600
12 feb 20242,72002,74002,72002,74002,7400900
09 feb 20242,78002,80002,66002,72002,72003.000
08 feb 20242,74002,86002,68002,68002,68005.700
07 feb 20242,78002,84002,60002,66002,66002.400
06 feb 20242,84002,84002,84002,84002,8400-
05 feb 20242,64002,84002,64002,84002,84005.100
02 feb 20242,74002,74002,74002,74002,7400-
01 feb 20242,76002,76002,74002,74002,74001.800
31 gen 20242,78002,78002,78002,78002,78001.200
30 gen 20242,88002,88002,80002,80002,80003.000
29 gen 20242,80003,02002,80003,00003,00007.200
26 gen 20242,78002,78002,78002,78002,7800-
25 gen 20242,78002,78002,78002,78002,7800-
24 gen 20242,78002,78002,78002,78002,7800-
23 gen 20242,82002,82002,66002,78002,78001.800
22 gen 20242,78002,78002,78002,78002,7800-
19 gen 20242,78002,78002,78002,78002,78001.200
18 gen 20242,76002,76002,76002,76002,7600-
17 gen 20242,70002,76002,70002,76002,76001.200
16 gen 20242,74002,74002,74002,74002,7400-
15 gen 20242,74002,74002,74002,74002,74003.600
12 gen 20242,82002,82002,72002,76002,76001.800
11 gen 20242,78002,78002,78002,78002,7800-
10 gen 20242,78002,78002,78002,78002,7800600
09 gen 20242,88002,88002,84002,84002,84001.500
08 gen 20242,90002,90002,86002,86002,86001.800
05 gen 20242,88002,88002,88002,88002,8800-
04 gen 20242,88002,88002,88002,88002,8800900
03 gen 20242,96002,96002,96002,96002,9600-
02 gen 20242,96002,96002,96002,96002,9600-
29 dic 20232,96002,96002,96002,96002,9600-
28 dic 20232,90002,96002,90002,96002,96001.500
27 dic 20233,00003,08002,90002,90002,90001.200
22 dic 20233,00003,00003,00003,00003,0000-
*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...