Italia markets open in 6 hours 34 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,41050,0000 (0,00%)
Alla chiusura: 04:49PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20220,41400,41600,41050,41050,410522.573
05 dic 20220,41650,41750,41050,41050,410558.191
02 dic 20220,42200,43000,40700,41650,4165285.113
01 dic 20220,41800,42500,41700,42400,424073.301
30 nov 20220,42000,42150,41500,41850,418573.042
29 nov 20220,40900,41950,40900,41950,419513.236
28 nov 20220,41150,41500,40600,41500,4150135.025
25 nov 20220,41550,41700,40800,40900,4090567.680
24 nov 20220,41200,42600,41200,41800,418055.905
23 nov 20220,43600,43750,41150,42150,4215402.152
22 nov 20220,41400,43800,41400,43500,4350635.657
21 nov 20220,41100,43650,40700,41400,4140236.989
18 nov 20220,41300,43350,40700,40700,4070247.806
17 nov 20220,40850,42150,40800,41200,4120169.638
16 nov 20220,41700,42050,40800,40850,4085132.918
15 nov 20220,41750,42050,41050,41700,4170123.542
14 nov 20220,42450,42850,40750,41500,4150405.477
11 nov 20220,43000,45400,41750,42000,42001.124.215
10 nov 20220,42200,43300,40550,43300,4330556.408
09 nov 20220,41850,42000,41000,41400,414097.334
08 nov 20220,40350,41850,40350,41850,4185104.558
07 nov 20220,39900,42750,39900,41450,4145477.490
04 nov 20220,39600,39900,39050,39900,3990296.612
03 nov 20220,39150,39500,39000,39500,395035.966
02 nov 20220,39650,39800,38800,39650,396586.528
01 nov 20220,38750,39900,38750,39650,3965178.803
31 ott 20220,39000,39700,38850,39700,3970165.854
28 ott 20220,38000,39000,37050,38800,3880459.268
27 ott 20220,36950,38900,36950,38100,381095.188
26 ott 20220,36900,37900,36900,37500,375055.960
25 ott 20220,37000,37400,36500,36650,3665151.460
24 ott 20220,37000,37200,36600,36800,368050.671
21 ott 20220,36550,37400,36550,37000,370036.954
20 ott 20220,36200,37400,35850,37000,3700108.643
19 ott 20220,36850,36900,36700,36700,367067.421
18 ott 20220,36400,36600,35650,36600,3660147.345
17 ott 20220,36050,37000,35600,36550,3655135.095
14 ott 20220,36700,37150,36200,36900,369028.531
13 ott 20220,37400,37400,36450,36900,369031.004
12 ott 20220,36850,37000,36500,37000,370046.500
11 ott 20220,36650,37100,36050,36900,369060.987
10 ott 20220,37350,37350,36000,36650,3665103.770
07 ott 20220,36600,37350,36300,37200,372068.103
06 ott 20220,37350,37350,37350,37350,3735102
05 ott 20220,36850,37450,36850,37400,374014.419
04 ott 20220,36500,38050,36500,37550,375555.721
03 ott 20220,37300,37300,36800,37000,370031.041
30 set 20220,36700,37450,36700,37000,370016.792
29 set 20220,37600,37650,36100,36750,367579.050
28 set 20220,36100,37650,36100,37650,3765141.283
27 set 20220,37700,37700,36400,37350,373595.634
26 set 20220,37650,37650,36200,36800,368043.445
23 set 20220,37000,37500,36650,37500,375081.764
22 set 20220,37500,37550,36850,37550,375518.723
21 set 20220,37300,37650,37050,37550,375531.154
20 set 20220,38150,38150,37000,37000,37009.493
19 set 20220,38150,38150,37700,37700,377025.028
16 set 20220,37900,38800,37700,38800,388021.455
15 set 20220,38300,38700,37750,38300,383048.600
14 set 20220,38400,38700,38400,38700,38704.137
13 set 20220,38450,38850,38350,38850,388521.480
12 set 20220,38650,39100,37950,38400,3840143.495
09 set 20220,38650,39050,38650,38750,387567.995
08 set 20220,38350,39000,37750,38400,384083.696
07 set 20220,37900,38850,37900,38700,387018.198
06 set 20220,38500,39200,38300,38300,383075.608
05 set 20220,40000,40500,38000,38050,3805164.507
02 set 20220,37850,41000,37500,38750,3875333.131
01 set 20220,37900,38250,37400,37900,379059.890
31 ago 20220,38650,38750,37400,38200,382095.383
30 ago 20220,38100,38750,37850,38750,387510.060
29 ago 20220,38000,38300,37300,38300,383041.860
26 ago 20220,38750,38850,37850,37850,378530.654
25 ago 20220,38550,39150,38550,38750,387547.474
24 ago 20220,38700,39100,38350,38550,385548.515
23 ago 20220,38850,39200,38500,38500,385045.696
22 ago 20220,38700,39300,38350,38600,3860118.907
19 ago 20220,38550,39200,38250,39000,3900323.084
18 ago 20220,38450,38750,38150,38200,3820175.543
17 ago 20220,37900,38500,37450,38350,3835186.000
16 ago 20220,38250,38400,37800,38150,381583.623
12 ago 20220,38400,38400,37800,37800,3780257.059
11 ago 20220,37900,38400,37600,38250,3825298.966
10 ago 20220,38000,38100,37600,37650,3765104.564
09 ago 20220,37650,38000,37500,37700,3770135.108
08 ago 20220,37600,37900,37100,37550,3755325.064
05 ago 20220,37800,37800,37450,37550,3755319.058
04 ago 20220,38000,38450,37650,37700,3770271.837
03 ago 20220,38200,38200,37600,38000,380097.607
02 ago 20220,38200,38200,37400,38000,3800272.596
01 ago 20220,38300,38700,38050,38050,3805176.512
29 lug 20220,38600,39100,38200,38300,383062.062
28 lug 20220,38800,38850,37950,38000,3800209.173
27 lug 20220,39300,39300,38500,38800,3880167.980
26 lug 20220,39600,39600,38900,39300,393043.432
25 lug 20220,40000,40000,39050,39200,392037.842
22 lug 20220,39250,39600,39250,39250,392546.347
21 lug 20220,39500,39950,38650,39700,3970132.809
20 lug 20220,39350,39500,39000,39500,395078.349
19 lug 20220,37950,39500,37950,39100,3910154.090
*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...