Italia markets close in 1 hour 16 minutes

IRCE S.p.A. (IRC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,30000,0000 (0,00%)
Al 05:25PM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20222,30002,30002,30002,30002,3000-
16 ago 20222,30002,30002,30002,30002,300013
12 ago 20222,33002,39002,28002,33002,33008.052
11 ago 20222,30002,36002,30002,36002,36001.590
10 ago 20222,28002,28002,28002,28002,2800181
09 ago 20222,35002,35002,29002,29002,29002.645
08 ago 20222,35002,38002,35002,38002,380091
05 ago 20222,30002,35002,30002,32002,32002.768
04 ago 20222,30002,30002,29002,29002,29001.335
03 ago 20222,32002,32002,32002,32002,3200640
02 ago 20222,29002,29002,29002,29002,29001.100
01 ago 20222,25002,35002,20002,32002,320017.348
29 lug 20222,26002,29002,22002,28002,28002.966
28 lug 20222,24002,24002,24002,24002,2400509
27 lug 20222,27002,27002,27002,27002,2700-
26 lug 20222,24002,27002,21002,27002,27001.002
25 lug 20222,24002,24002,24002,24002,2400-
22 lug 20222,25002,25002,24002,24002,24001.100
21 lug 20222,25002,25002,25002,25002,2500205
20 lug 20222,28002,31002,27002,27002,27002.757
19 lug 20222,25002,25002,25002,25002,25002.500
18 lug 20222,24002,33002,24002,25002,25005.369
15 lug 20222,30002,30002,19002,27002,27006.310
14 lug 20222,35002,41002,26002,30002,300019.990
13 lug 20222,33002,47002,32002,37002,370019.125
12 lug 20222,29002,38002,29002,36002,360010.374
11 lug 20222,18002,39002,16002,26002,260010.169
08 lug 20222,18002,18002,15002,15002,1500941
07 lug 20222,18002,19002,15002,19002,19001.250
06 lug 20222,18002,19002,16002,16002,16001.106
05 lug 20222,23002,23002,12002,15002,150017.340
04 lug 20222,24002,30002,22002,24002,24008.340
01 lug 20222,24002,28002,20002,24002,24002.610
30 giu 20222,22002,22002,22002,22002,2200176
29 giu 20222,22002,22002,22002,22002,2200100
28 giu 20222,23002,23002,23002,23002,2300535
27 giu 20222,25002,28002,23002,25002,25007.493
24 giu 20222,20002,22002,19002,22002,22001.461
23 giu 20222,22002,22002,22002,22002,22005
22 giu 20222,22002,22002,22002,22002,22001.000
21 giu 20222,25002,25002,25002,25002,25002.500
20 giu 20222,22002,24002,22002,24002,2400570
17 giu 20222,22002,24002,14002,19002,19005.962
16 giu 20222,25002,25002,25002,25002,2500-
15 giu 20222,22002,25002,22002,25002,25001.250
14 giu 20222,25002,25002,25002,25002,2500150
13 giu 20222,28002,30002,27002,27002,27006.325
10 giu 20222,36002,36002,25002,30002,30004.828
09 giu 20222,36002,36002,36002,36002,3600686
08 giu 20222,37002,39002,35002,39002,39001.986
07 giu 20222,40002,40002,40002,40002,400015
06 giu 20222,39002,40002,39002,40002,40001.250
03 giu 20222,37002,37002,37002,37002,3700578
02 giu 20222,35002,35002,35002,35002,350086
01 giu 20222,40002,40002,37002,37002,3700499
31 mag 20222,38002,40002,32002,40002,40003.630
30 mag 20222,40002,40002,40002,40002,40003.500
27 mag 20222,37002,37002,37002,37002,37001.062
26 mag 20222,44002,44002,44002,44002,44005
25 mag 20222,41002,41002,41002,41002,4100310
24 mag 20222,43002,43002,43002,43002,4300-
23 mag 20222,43002,43002,43002,43002,43001.000
23 mag 20220.05 Dividendo
20 mag 20222,47002,47002,43002,45002,40002.327
19 mag 20222,48002,48002,48002,48002,4294-
18 mag 20222,46002,48002,46002,48002,42941.291
17 mag 20222,45002,48002,43002,43002,38041.830
16 mag 20222,43002,43002,34002,43002,38047.841
13 mag 20222,43002,43002,43002,43002,3804139
12 mag 20222,47002,47002,43002,43002,38042.866
11 mag 20222,49002,54002,45002,51002,45882.524
10 mag 20222,47002,56002,46002,46002,40982.582
09 mag 20222,52002,59002,46002,48002,42942.997
06 mag 20222,59002,66002,56002,56002,50785.460
05 mag 20222,60002,63002,56002,56002,50786.387
04 mag 20222,60002,60002,60002,60002,54691.040
03 mag 20222,55002,63002,55002,63002,57631.410
02 mag 20222,55002,55002,55002,55002,49801.010
29 apr 20222,57002,64002,52002,58002,527312.213
28 apr 20222,49002,57002,49002,56002,50782.660
27 apr 20222,53002,54002,53002,53002,4784630
26 apr 20222,51002,54002,50002,54002,48822.005
25 apr 20222,57002,60002,54002,54002,488210.889
22 apr 20222,61002,61002,56002,57002,51762.700
21 apr 20222,58002,65002,58002,64002,58619.270
20 apr 20222,60002,60002,52002,57002,51769.250
19 apr 20222,52002,63002,50002,63002,57633.163
14 apr 20222,51002,51002,51002,51002,4588884
13 apr 20222,48002,53002,48002,52002,46862.621
12 apr 20222,53002,55002,48002,48002,42943.303
11 apr 20222,63002,63002,49002,53002,478414.851
08 apr 20222,62002,63002,62002,63002,57631.123
07 apr 20222,60002,67002,57002,64002,58614.155
06 apr 20222,71002,71002,64002,64002,58617.293
05 apr 20222,80002,80002,66002,75002,693918.533
04 apr 20222,79002,94002,75002,81002,752711.692
01 apr 20222,80002,80002,80002,80002,7429950
31 mar 20222,79002,84002,79002,84002,7820800
30 mar 20222,81002,82002,77002,82002,76243.781
29 mar 20222,83002,99002,80002,85002,791818.371
*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...