Italia markets close in 37 minutes

Infrastrutture Wireless Italiane S.p.A. (INW.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,84-0,14 (-1,38%)
Al 04:38PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20229,9910,019,749,849,84390.530
24 giu 20229,6510,029,619,979,971.726.948
23 giu 20229,459,579,259,559,551.008.982
22 giu 20229,299,449,169,439,431.232.931
21 giu 20229,359,379,199,319,311.184.408
20 giu 20229,389,449,279,369,36791.459
17 giu 20229,349,439,309,349,343.266.911
16 giu 20229,379,579,299,349,341.393.056
15 giu 20229,399,519,249,439,431.500.572
14 giu 20229,619,619,249,249,241.809.732
13 giu 20229,839,869,529,569,561.195.121
10 giu 202210,1010,119,799,929,921.597.007
09 giu 202210,3610,4710,1410,1910,19892.345
08 giu 202210,4310,4910,3710,4210,42796.482
07 giu 202210,3910,4310,3110,4210,42503.271
06 giu 202210,4410,4810,3910,4110,41488.330
03 giu 202210,4710,4710,3510,3910,39267.748
02 giu 202210,4410,4910,3610,3910,39596.490
01 giu 202210,4310,4810,3510,3610,361.494.752
31 mag 202210,3510,3610,2710,3610,361.340.782
30 mag 202210,4410,4410,2410,3910,39992.247
27 mag 202210,4910,5610,4210,4410,44773.428
26 mag 202210,5110,5910,4410,4810,48753.620
25 mag 202210,4710,5510,3110,5110,511.382.950
24 mag 202210,0310,419,9910,3910,391.308.298
23 mag 202210,0310,119,8510,1110,111.187.253
23 mag 20220.3225 Dividendo
20 mag 20229,9610,329,9610,279,941.863.977
19 mag 20229,9010,019,779,909,591.102.282
18 mag 202210,1010,179,9710,029,711.121.483
17 mag 202210,1510,1910,0610,169,84767.952
16 mag 202210,1110,1910,0210,079,751.096.440
13 mag 202210,2910,3110,0610,159,831.394.536
12 mag 202210,2010,3210,1210,279,951.061.226
11 mag 202210,2710,3610,1410,3410,011.141.811
10 mag 202210,0010,369,8910,279,951.620.971
09 mag 20229,8910,019,839,899,581.392.994
06 mag 202210,1510,199,899,909,592.087.802
05 mag 202210,4410,4410,1610,239,91734.639
04 mag 202210,1410,2410,0810,199,87871.516
03 mag 202210,1210,1910,0210,199,871.053.167
02 mag 202210,1010,249,6210,099,771.094.211
29 apr 202210,1410,2710,0610,189,861.099.419
28 apr 202210,2210,2310,0810,159,83916.958
27 apr 202210,0710,239,9810,199,87914.071
26 apr 202210,1810,1810,0310,089,761.015.725
25 apr 202210,0110,1810,0110,139,81681.402
22 apr 202210,1910,3110,1810,199,87724.642
22 apr 20220.3225 Dividendo
21 apr 202210,3810,4210,2310,319,68962.628
20 apr 202210,5510,5510,3510,429,781.029.503
19 apr 202210,4010,4710,2710,449,791.425.310
14 apr 202210,4310,5310,4010,489,831.159.563
13 apr 202210,3410,4510,3410,409,76624.931
12 apr 202210,3510,3910,2510,399,74814.029
11 apr 202210,4010,5210,3510,449,80737.590
08 apr 202210,5310,5410,4310,479,82721.889
07 apr 202210,3610,5610,3610,469,811.164.590
06 apr 202210,4710,5810,1910,389,742.123.115
05 apr 202210,3310,5110,3210,519,861.200.501
04 apr 202210,2410,4710,1910,329,691.323.693
01 apr 202210,1710,3010,0910,239,591.121.576
31 mar 202210,1410,3210,1310,169,541.165.535
30 mar 20229,9510,209,9310,169,531.059.855
29 mar 202210,0110,069,9010,029,401.017.171
28 mar 20229,8710,069,8710,009,381.936.754
25 mar 20229,849,969,789,829,221.052.419
24 mar 20229,799,919,739,859,24886.156
23 mar 20229,929,979,679,789,181.351.967
22 mar 20229,869,959,839,959,331.222.910
21 mar 20229,7910,009,769,909,291.901.729
18 mar 20229,659,939,629,939,313.451.897
17 mar 20229,609,729,579,639,041.160.566
16 mar 20229,589,649,559,609,011.675.529
15 mar 20229,379,569,369,538,941.066.918
14 mar 20229,329,479,229,458,871.683.008
11 mar 20229,299,439,219,318,741.292.321
10 mar 20229,359,469,119,278,691.663.714
09 mar 20229,039,409,019,408,823.074.438
08 mar 20229,079,278,928,928,372.322.625
07 mar 20228,899,208,749,098,532.352.350
04 mar 20228,989,318,918,978,422.454.657
03 mar 20229,169,329,039,038,482.851.613
02 mar 20228,869,068,809,048,481.868.747
01 mar 20229,089,098,808,858,301.304.597
28 feb 20228,739,218,729,118,552.938.266
25 feb 20229,259,258,828,908,351.850.166
24 feb 20228,879,008,688,858,312.268.853
23 feb 20229,189,309,109,168,591.817.017
22 feb 20228,559,108,559,008,442.083.368
21 feb 20228,798,828,618,688,14616.644
18 feb 20228,878,938,738,768,22897.492
17 feb 20228,868,928,778,878,331.196.894
16 feb 20228,929,018,858,868,321.119.121
15 feb 20228,908,988,878,958,401.160.084
14 feb 20228,638,898,608,888,331.528.342
11 feb 20228,788,838,658,728,181.549.238
10 feb 20228,938,948,788,838,291.586.202
09 feb 20228,979,018,868,918,362.145.181
08 feb 20229,059,118,848,908,351.551.249
*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...