IMS.MI - Immsi S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2023------
29 mag 20230,51700,52400,51200,51400,5140113.498
26 mag 20230,51600,52500,51100,52500,5250252.895
25 mag 20230,54100,54100,51500,52200,5220177.479
24 mag 20230,52700,52900,51500,51800,5180569.617
23 mag 20230,54000,54200,52700,53600,5360243.623
22 mag 20230,53300,54900,52400,52800,5280867.885
19 mag 20230,56500,57200,56100,56900,5690457.357
18 mag 20230,56800,57400,55900,55900,5590362.615
17 mag 20230,56400,56900,55500,56500,5650329.202
16 mag 20230,56700,56700,55300,55800,5580647.895
15 mag 20230,57200,58100,57000,57100,5710320.961
12 mag 20230,57400,59100,57000,58200,5820506.422
11 mag 20230,58600,58900,57400,57400,5740520.317
10 mag 20230,59400,60500,58200,59800,5980481.519
09 mag 20230,59400,59600,58800,59000,5900257.011
08 mag 20230,58500,59600,57800,59600,5960238.389
05 mag 20230,57900,58500,56400,58500,5850269.199
04 mag 20230,56800,57300,55700,57200,5720352.772
03 mag 20230,58300,58300,56800,56800,5680297.865
02 mag 20230,58700,59400,57400,57500,5750569.396
28 apr 20230,58300,59100,57200,58100,5810635.783
27 apr 20230,58400,60200,58400,58900,5890517.823
26 apr 20230,59700,59800,58000,58200,5820392.940
25 apr 20230,60100,60100,58200,58600,5860414.253
24 apr 20230,58500,60400,58500,59800,5980266.686
21 apr 20230,60300,60300,58900,58900,5890185.167
20 apr 20230,61100,61100,59200,59600,5960533.019
19 apr 20230,60600,62700,59100,61400,61401.192.967
18 apr 20230,60300,61000,60000,60000,6000544.168
17 apr 20230,61500,62000,60600,60600,6060384.828
14 apr 20230,61600,61700,60400,60900,6090466.043
13 apr 20230,61900,64100,60700,61300,61301.642.805
12 apr 20230,58200,63700,58200,62600,62604.291.460
11 apr 20230,58000,59100,57800,59000,5900247.487
06 apr 20230,59400,60500,57700,58000,58001.518.646
05 apr 20230,58500,58600,57600,58000,5800156.316
04 apr 20230,58500,59400,58100,58200,5820282.957
03 apr 20230,58500,59400,57600,58500,5850453.191
31 mar 20230,55800,58300,55800,57900,5790530.149
30 mar 20230,56400,57200,55600,56000,56001.119.647
29 mar 20230,57900,57900,55600,55800,5580649.329
28 mar 20230,60000,60000,56800,56800,5680469.256
27 mar 20230,60200,60800,58500,58500,5850430.015
24 mar 20230,60400,60400,57600,59700,5970825.059
23 mar 20230,58700,62000,56500,59900,59901.904.674
22 mar 20230,58400,58400,56200,57400,5740658.443
21 mar 20230,58500,59100,56900,57000,5700832.666
20 mar 20230,58000,58800,53800,57400,5740621.808
17 mar 20230,59700,59900,56000,56200,5620724.222
16 mar 20230,58700,59800,57000,59000,5900776.833
15 mar 20230,63300,64500,57000,57000,57001.832.285
14 mar 20230,60000,64000,60000,62900,62901.909.845
13 mar 20230,63100,63100,59000,60800,60802.064.516
10 mar 20230,63000,63400,59000,63400,63402.768.663
09 mar 20230,64000,65400,62400,63000,63001.905.714
08 mar 20230,61000,65000,60300,64900,64902.319.403
07 mar 20230,59100,62300,58000,61200,61203.952.439
06 mar 20230,54000,59300,54000,59300,59303.495.608
03 mar 20230,56000,56800,52800,53800,53802.556.404
02 mar 20230,54400,56300,53900,55200,55201.717.611
01 mar 20230,53400,54200,52400,53600,5360958.900
28 feb 20230,51600,53500,51600,52300,52301.003.953
27 feb 20230,51000,52900,50600,52600,52602.252.434
24 feb 20230,50200,51000,49550,50700,5070578.557
23 feb 20230,47750,51000,47750,50000,50001.938.186
22 feb 20230,48900,48900,47500,47950,4795682.797
21 feb 20230,49200,49200,48100,48950,4895659.519
20 feb 20230,48000,49200,47750,48600,4860263.299
17 feb 20230,48550,49150,47850,48300,4830579.159
16 feb 20230,49250,49400,48650,49050,4905390.012
15 feb 20230,48600,48600,46550,48300,4830462.612
14 feb 20230,48200,48800,48000,48000,4800172.078
13 feb 20230,48750,49750,48400,48600,4860497.071
10 feb 20230,49800,49800,48200,49350,4935703.306
09 feb 20230,49050,49950,48700,49300,4930516.711
08 feb 20230,49400,50000,48650,49300,4930482.414
07 feb 20230,50200,50200,49050,49600,4960111.073
06 feb 20230,50300,50300,48500,49750,4975393.036
03 feb 20230,48450,49500,48350,49000,4900462.039
02 feb 20230,50900,51400,48800,48850,48851.161.025
01 feb 20230,49200,51000,48400,50000,50001.803.067
31 gen 20230,47650,49000,45150,48800,48801.085.002
30 gen 20230,48500,48700,47100,47300,4730583.366
27 gen 20230,49000,49200,47250,48550,4855765.228
26 gen 20230,47650,49200,47550,48000,48001.138.103
25 gen 20230,46100,47950,46100,47400,47401.280.257
24 gen 20230,46400,46850,46000,46350,4635647.457
23 gen 20230,44300,46350,44300,45900,45901.277.152
20 gen 20230,45000,46500,44000,44950,44952.063.127
19 gen 20230,43500,45950,43250,43600,43602.169.503
18 gen 20230,42250,43500,41950,43200,4320603.588
17 gen 20230,41700,42150,41150,42100,4210258.929
16 gen 20230,41350,42000,40750,41500,4150264.560
13 gen 20230,41350,41650,40800,40900,4090137.492
12 gen 20230,41600,41600,40800,41000,4100181.885
11 gen 20230,40850,41550,40700,41050,4105153.840
10 gen 20230,41600,41700,40800,41000,4100141.906
09 gen 20230,41000,41550,40950,41450,414558.903
06 gen 20230,41200,41800,41000,41000,410062.033
*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...