Italia markets close in 1 hour 4 minutes

Irish Continental Group plc (IR5B.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,48-0,06 (-1,08%)
In data: 02:32PM IST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20245,505,545,485,485,482.846
14 giu 20245,565,585,465,545,5431.780
13 giu 20245,585,685,585,685,683.690
12 giu 20245,625,665,565,605,608.301
11 giu 20245,845,865,625,665,66192.627
10 giu 20245,886,005,805,805,801.603.290
07 giu 20245,745,845,725,785,7851.573
06 giu 20245,705,725,605,705,70876.906
05 giu 20245,665,765,565,605,60122.289
04 giu 20245,645,725,565,645,64162.881
03 giu 20245,585,585,545,545,543.531
31 mag 20245,545,565,525,545,5468.771
30 mag 20245,565,565,525,525,52278.918
29 mag 20245,565,625,565,565,5624.957
28 mag 20245,565,565,425,505,5022.728
27 mag 20245,505,505,505,505,50-
24 mag 20245,485,565,465,505,50153.255
23 mag 20245,445,485,405,485,48106.952
22 mag 20245,565,565,425,445,4413.425
21 mag 20245,465,585,445,585,5810.789
20 mag 20245,405,525,365,485,4829.802
17 mag 20245,405,405,385,385,38133.736
16 mag 20245,385,425,365,425,422.390.211
16 mag 20240.0993 Dividendo
15 mag 20245,405,525,385,445,341.215.993
14 mag 20245,485,485,385,405,301.100.559
13 mag 20245,465,545,405,445,34156.580
10 mag 20245,385,445,385,405,30192.680
09 mag 20245,425,585,345,385,28766.913
08 mag 20245,225,405,225,405,3057.226
07 mag 20245,145,265,045,205,1133.758
03 mag 20245,085,145,025,145,0511.669
02 mag 20245,005,124,995,064,97229.738
30 apr 20245,105,125,025,024,9384.085
29 apr 20245,245,265,145,145,05144.885
26 apr 20245,105,225,105,185,09291.354
25 apr 20245,065,145,065,105,01241.809
24 apr 20245,065,085,025,084,991.993.343
23 apr 20245,085,104,965,044,9549.523
22 apr 20245,105,105,005,004,9138.033
19 apr 20244,965,064,965,004,9127.319
18 apr 20245,005,024,964,994,9015.653
17 apr 20245,045,125,025,024,93279.083
16 apr 20245,125,145,045,044,95114.155
15 apr 20245,085,225,085,145,05385.986
12 apr 20245,025,144,925,145,0539.745
11 apr 20245,045,105,025,105,014.940
10 apr 20245,065,105,005,004,91162.645
09 apr 20245,085,205,065,064,9780.269
08 apr 20245,005,124,995,044,9552.554
05 apr 20245,045,125,005,004,9140.427
04 apr 20245,005,064,995,064,977.222
03 apr 20244,905,084,905,024,93385.492
02 apr 20244,805,004,805,004,91252.636
28 mar 20244,824,914,814,854,76747.394
27 mar 20244,894,954,804,824,7351.681
26 mar 20244,954,954,854,924,8325.376
25 mar 20244,954,974,904,904,8149.949
22 mar 20244,994,994,934,954,8697.914
21 mar 20245,035,034,975,004,91248.200
20 mar 20244,994,994,904,944,8556.869
19 mar 20244,895,034,874,994,90181.571
18 mar 20244,904,934,804,894,8023.441
15 mar 20244,744,914,724,874,781.000.378
14 mar 20244,754,764,684,694,6099.346
13 mar 20244,704,724,634,654,5743.984
12 mar 20244,644,644,574,644,5648.459
11 mar 20244,614,704,594,594,5158.153
08 mar 20244,684,724,584,654,5766.082
07 mar 20244,644,704,594,644,562.370.435
06 mar 20244,514,684,514,634,55288.207
05 mar 20244,544,594,494,514,4323.048
04 mar 20244,534,564,474,524,44633.478
01 mar 20244,504,644,454,624,5436.964
29 feb 20244,554,554,524,524,4470.991
28 feb 20244,514,534,494,504,4258.723
27 feb 20244,514,554,444,494,4151.254
26 feb 20244,524,534,514,534,456.856
23 feb 20244,534,574,494,534,4413.584
22 feb 20244,604,604,514,554,4797.414
21 feb 20244,574,614,504,594,511.819.211
20 feb 20244,604,604,514,554,4751.873
19 feb 20244,584,704,574,604,5212.640
16 feb 20244,534,604,504,514,431.403.173
15 feb 20244,664,664,564,564,4849.088
14 feb 20244,674,674,654,664,57638.881
13 feb 20244,704,824,664,824,73591.360
12 feb 20244,764,784,764,784,6919.623
09 feb 20244,804,804,664,664,5755.192
08 feb 20244,654,804,654,804,7173.810
07 feb 20244,694,694,594,594,504.809
06 feb 20244,804,804,664,794,7039.119
05 feb 20244,504,744,504,704,61107.752
02 feb 20244,704,704,674,704,6129.107
01 feb 20244,604,704,604,704,6111.656
31 gen 20244,614,624,594,614,5291.857
30 gen 20244,534,664,534,594,5149.649
29 gen 20244,594,654,594,654,5750.702
26 gen 20244,624,704,624,654,5714.995
25 gen 20244,644,664,624,624,5440.270
*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...