Italia markets open in 8 hours 59 minutes

Immsi S.p.A. (IMS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3790+0,0025 (+0,66%)
Alla chiusura: 05:17PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,36300,38000,36300,37900,3790112.300
30 giu 20220,37450,38000,36500,37650,3765128.781
29 giu 20220,37850,37850,37100,37450,3745104.986
28 giu 20220,39050,39100,37800,37900,3790252.848
27 giu 20220,38600,39100,37650,38800,3880231.717
24 giu 20220,38100,38600,37450,38600,386065.820
23 giu 20220,38250,38650,38000,38000,380078.332
22 giu 20220,38500,38950,37700,38650,3865131.503
21 giu 20220,38600,38800,38000,38000,380081.077
20 giu 20220,38850,39800,37500,38150,3815362.324
17 giu 20220,37900,39100,37800,38350,3835145.234
16 giu 20220,39950,39950,37250,37750,3775458.661
15 giu 20220,38800,39750,38500,39050,3905284.738
14 giu 20220,38500,39300,37150,38750,3875188.374
13 giu 20220,40200,41200,38000,38950,3895346.637
10 giu 20220,41400,41450,39400,40500,4050433.862
09 giu 20220,41450,41750,40700,41450,4145112.050
08 giu 20220,41450,41950,41050,41650,4165108.212
07 giu 20220,41850,42000,41200,42000,420040.054
06 giu 20220,40900,42600,40900,41250,4125160.967
03 giu 20220,41300,44200,41050,41900,4190336.810
02 giu 20220,42800,43400,42550,42550,4255125.419
01 giu 20220,42900,43250,42400,43100,4310105.648
31 mag 20220,42750,43600,42700,42900,4290113.945
30 mag 20220,42300,43700,42300,43700,4370165.663
27 mag 20220,42750,43050,42300,42300,423066.544
26 mag 20220,41700,43350,41600,43000,4300312.370
25 mag 20220,42800,42800,41600,41600,416091.543
24 mag 20220,42450,42450,41500,41500,415064.069
23 mag 20220,42400,42650,42000,42000,4200139.080
20 mag 20220,42200,43150,42100,42200,4220233.138
19 mag 20220,42400,42850,42050,42850,4285126.084
18 mag 20220,42700,43000,42500,43000,4300125.247
17 mag 20220,43000,43750,42500,42700,4270170.521
16 mag 20220,42750,43400,42400,42950,4295196.569
16 mag 20220.03 Dividendo
13 mag 20220,43800,44850,43750,44850,4185309.388
12 mag 20220,43600,43700,42450,43550,4064248.892
11 mag 20220,43250,43600,42600,43550,4064172.842
10 mag 20220,43000,43250,42250,42850,3998206.760
09 mag 20220,43750,43900,42250,42850,3998475.212
06 mag 20220,45150,47000,43750,44300,4134890.904
05 mag 20220,45150,45150,43000,43000,4012434.003
04 mag 20220,44550,44600,43800,44300,4134179.870
03 mag 20220,44050,44650,43850,44200,4124210.502
02 mag 20220,43550,46000,43400,44100,4115237.094
29 apr 20220,43550,44500,43550,44300,4134325.286
28 apr 20220,44300,44300,42750,43150,4026130.349
27 apr 20220,43600,44000,42800,43550,4064285.509
26 apr 20220,45750,46100,43800,43800,4087297.337
25 apr 20220,45700,46000,44900,45000,4199296.945
22 apr 20220,47000,47100,45700,45700,4264590.891
21 apr 20220,46900,47900,46400,46800,4367866.153
20 apr 20220,47550,47750,46350,46900,4376509.038
19 apr 20220,46900,47800,46450,47000,4386563.950
14 apr 20220,47550,47550,46500,46550,4344193.576
13 apr 20220,47450,47600,46000,46500,4339959.895
12 apr 20220,46600,47100,45400,46350,4325304.751
11 apr 20220,46100,47750,46050,46150,43062.019.949
08 apr 20220,45150,46300,45000,46100,43021.082.224
07 apr 20220,45100,45900,43950,44400,4143466.208
06 apr 20220,45250,45250,43350,44500,4152447.565
05 apr 20220,44500,46300,43850,45700,4264962.709
04 apr 20220,45300,45300,43800,44250,4129216.499
01 apr 20220,44400,45700,43350,44250,4129810.523
31 mar 20220,44050,44500,43700,44450,4148304.717
30 mar 20220,44000,45000,42800,43450,40541.414.754
29 mar 20220,45000,45850,44100,44650,4166689.142
28 mar 20220,44850,45800,44350,45000,4199379.279
25 mar 20220,45100,45300,44100,44950,4194807.604
24 mar 20220,45000,46900,45000,45850,4278771.138
23 mar 20220,43650,46700,43150,45350,42321.662.749
22 mar 20220,43600,44350,43000,43950,4101669.580
21 mar 20220,41000,44150,40500,43950,41011.748.458
18 mar 20220,38150,41800,38150,40600,37881.601.217
17 mar 20220,39850,40000,38050,38050,3550276.719
16 mar 20220,38650,39700,38600,39400,3676482.283
15 mar 20220,38050,38700,37300,38000,3546116.948
14 mar 20220,39100,39100,37600,38200,3564150.066
11 mar 20220,36800,39050,36400,38400,3583465.210
10 mar 20220,37800,38050,36000,36100,3369332.169
09 mar 20220,37350,39450,37200,37200,3471921.065
08 mar 20220,37000,38200,36000,36600,3415809.840
07 mar 20220,36050,36400,33650,36400,33971.008.226
04 mar 20220,38100,38100,36000,36150,3373735.056
03 mar 20220,39200,39650,38100,38600,3602537.771
02 mar 20220,39200,40250,38500,38600,3602676.848
01 mar 20220,40300,41000,39200,39700,3704632.984
28 feb 20220,39150,41800,38300,41800,3900275.464
25 feb 20220,39000,40050,38850,40050,3737320.979
24 feb 20220,39200,40100,37550,39150,36531.304.416
23 feb 20220,42100,42600,40550,41200,3844245.099
22 feb 20220,40000,41750,39300,40600,3788426.484
21 feb 20220,41500,43000,40600,41000,3826273.643
18 feb 20220,41800,42450,41350,42000,3919156.375
17 feb 20220,41700,42200,41300,41300,3854112.376
16 feb 20220,43000,43000,41800,42400,3956252.017
15 feb 20220,42100,42600,41300,42600,3975411.443
14 feb 20220,41700,41700,40000,40600,3788560.928
11 feb 20220,42500,42700,41900,42100,3928236.203
*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...