Italia markets open in 1 hour 48 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,7400+0,1400 (+3,04%)
Alla chiusura: 11:07AM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20234,72004,74004,72004,74004,7400600
07 feb 20234,60004,60004,60004,60004,6000600
06 feb 20234,50004,50004,50004,50004,5000-
03 feb 20234,50004,50004,50004,50004,5000-
02 feb 20234,50004,50004,50004,50004,5000-
01 feb 20234,50004,50004,50004,50004,5000-
31 gen 20234,50004,50004,50004,50004,5000-
30 gen 20234,50004,50004,50004,50004,5000-
27 gen 20234,50004,50004,50004,50004,5000-
26 gen 20234,50004,50004,50004,50004,5000600
25 gen 20234,42004,42004,42004,42004,4200-
24 gen 20234,42004,42004,42004,42004,4200-
23 gen 20234,42004,42004,42004,42004,4200600
20 gen 20234,52004,52004,52004,52004,5200600
19 gen 20234,42004,42004,42004,42004,4200-
18 gen 20234,42004,42004,42004,42004,4200-
17 gen 20234,42004,42004,42004,42004,4200-
16 gen 20234,42004,42004,42004,42004,4200-
13 gen 20234,42004,42004,42004,42004,4200-
12 gen 20234,42004,42004,42004,42004,4200-
11 gen 20234,42004,42004,42004,42004,4200-
10 gen 20234,42004,42004,42004,42004,4200-
09 gen 20234,42004,42004,42004,42004,4200-
06 gen 20234,42004,42004,42004,42004,4200-
05 gen 20234,42004,42004,42004,42004,4200-
04 gen 20234,42004,42004,42004,42004,4200-
03 gen 20234,42004,42004,42004,42004,4200-
02 gen 20234,42004,42004,42004,42004,4200-
30 dic 20224,42004,42004,42004,42004,4200600
29 dic 20224,56004,56004,56004,56004,5600-
28 dic 20224,56004,56004,56004,56004,5600-
27 dic 20224,56004,56004,56004,56004,5600-
23 dic 20224,56004,56004,56004,56004,5600-
22 dic 20224,56004,56004,56004,56004,5600-
21 dic 20224,56004,56004,56004,56004,5600-
20 dic 20224,56004,56004,56004,56004,5600-
19 dic 20224,56004,56004,56004,56004,5600-
16 dic 20224,46004,56004,46004,56004,5600600
15 dic 20224,64004,64004,64004,64004,6400-
14 dic 20224,64004,64004,64004,64004,6400300
13 dic 20224,54004,54004,54004,54004,5400-
12 dic 20224,54004,54004,54004,54004,5400-
09 dic 20224,54004,54004,54004,54004,5400-
08 dic 20224,54004,54004,54004,54004,5400-
07 dic 20224,54004,54004,54004,54004,5400-
06 dic 20224,54004,54004,54004,54004,5400-
05 dic 20224,54004,54004,54004,54004,5400-
02 dic 20224,54004,60004,54004,54004,54003.600
01 dic 20224,60004,60004,60004,60004,6000-
30 nov 20224,66004,66004,48004,60004,6000900
29 nov 20224,66004,66004,66004,66004,6600-
28 nov 20224,66004,66004,66004,66004,6600600
25 nov 20224,82004,82004,82004,82004,8200-
24 nov 20224,82004,82004,82004,82004,8200-
23 nov 20224,82004,82004,82004,82004,8200-
22 nov 20224,82004,82004,82004,82004,8200-
21 nov 20224,82004,82004,82004,82004,8200-
18 nov 20224,82004,82004,82004,82004,8200-
17 nov 20224,82004,82004,82004,82004,8200-
16 nov 20224,82004,82004,82004,82004,8200-
15 nov 20224,82004,82004,82004,82004,8200-
14 nov 20224,82004,82004,82004,82004,8200-
11 nov 20224,82004,82004,82004,82004,8200-
10 nov 20224,82004,82004,82004,82004,8200-
09 nov 20224,70004,82004,70004,82004,82003.600
08 nov 20224,66004,66004,66004,66004,6600600
07 nov 20224,72004,72004,72004,72004,7200-
04 nov 20224,70004,72004,70004,72004,7200900
03 nov 20224,56004,60004,56004,60004,60001.200
02 nov 20224,60004,60004,60004,60004,6000300
01 nov 20224,58004,58004,58004,58004,5800-
31 ott 20224,58004,58004,58004,58004,5800300
28 ott 20224,46004,46004,46004,46004,4600-
27 ott 20224,46004,46004,46004,46004,4600-
26 ott 20224,46004,46004,46004,46004,4600-
25 ott 20224,46004,46004,46004,46004,4600-
24 ott 20224,46004,46004,46004,46004,4600-
21 ott 20224,30004,46004,30004,46004,46002.700
20 ott 20224,38004,38004,38004,38004,3800600
19 ott 20224,12004,30004,12004,30004,300012.900
18 ott 20224,16004,22004,10004,14004,14006.300
17 ott 20224,18004,20004,18004,20004,2000900
14 ott 20223,92004,10003,80004,10004,10005.100
13 ott 20223,78003,78003,78003,78003,7800-
12 ott 20224,12004,12003,78003,78003,780040.800
11 ott 20224,20004,20004,20004,20004,2000-
10 ott 20224,20004,20004,20004,20004,2000-
07 ott 20224,20004,20004,20004,20004,2000-
06 ott 20224,14004,20004,14004,20004,20001.200
05 ott 20224,34504,34504,34504,34504,3450-
04 ott 20224,34504,34504,34504,34504,3450-
03 ott 20224,34504,34504,34504,34504,3450-
30 set 20224,34504,34504,34504,34504,3450-
29 set 20224,34504,34504,34504,34504,3450-
28 set 20224,34504,34504,34504,34504,3450-
27 set 20224,34504,34504,34504,34504,3450-
26 set 20224,34504,34504,34504,34504,3450-
23 set 20224,34504,34504,34504,34504,3450600
22 set 20224,48004,48004,48004,48004,4800-
21 set 20224,48004,48004,48004,48004,4800-
*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...