Italia markets open in 31 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3700+0,0200 (+0,85%)
Alla chiusura: 04:51PM CEST
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 20232,38002,42002,37002,37002,37002.960
29 mar 20232,31002,35002,28002,35002,350012.467
28 mar 20232,34002,34002,34002,34002,34003.500
27 mar 20232,32002,37002,28002,37002,37009.718
24 mar 20232,37002,37002,29002,35002,350011.600
23 mar 20232,40002,40002,40002,40002,4000-
22 mar 20232,36002,40002,36002,40002,4000755
21 mar 20232,38002,38002,38002,38002,3800-
20 mar 20232,32002,38002,26002,38002,38007.355
17 mar 20232,31002,36002,26002,29002,290010.196
16 mar 20232,30002,32002,22002,28002,28003.780
15 mar 20232,36002,36002,23002,30002,30006.947
14 mar 20232,41002,52002,30002,36002,360019.070
13 mar 20232,38002,42002,30002,34002,340015.558
10 mar 20232,48002,48002,30002,41002,410023.434
09 mar 20232,48002,60002,43002,45002,450041.087
08 mar 20232,46002,49002,46002,48002,48007.300
07 mar 20232,50002,50002,50002,50002,5000-
06 mar 20232,48002,51002,48002,50002,50008.293
03 mar 20232,59002,69002,51002,54002,540022.234
02 mar 20232,55002,56002,45002,46002,460022.619
01 mar 20232,39002,51002,39002,51002,51005.530
28 feb 20232,40002,44002,40002,40002,40004.484
27 feb 20232,47002,48002,44002,48002,48006.570
24 feb 20232,47002,47002,41002,44002,44002.182
23 feb 20232,49002,49002,35002,47002,47008.859
22 feb 20232,46002,55002,32002,47002,470023.692
21 feb 20232,50002,55002,41002,49002,490011.862
20 feb 20232,47002,48002,33002,46002,460012.427
17 feb 20232,53002,55002,44002,50002,50002.036
16 feb 20232,45002,63002,45002,50002,500015.403
15 feb 20232,45002,47002,45002,46002,46003.010
14 feb 20232,49002,52002,44002,44002,44001.054
13 feb 20232,50002,51002,44002,46002,46004.854
10 feb 20232,48002,72002,47002,48002,480026.300
09 feb 20232,56002,60002,48002,52002,520016.170
08 feb 20232,43002,63002,37002,51002,510062.022
07 feb 20232,45002,50002,27002,45002,450015.765
06 feb 20232,43002,44002,37002,42002,42008.300
03 feb 20232,40002,43002,40002,40002,400013.999
02 feb 20232,44002,49002,40002,49002,49006.590
01 feb 20232,47002,47002,44002,44002,4400746
31 gen 20232,56002,56002,40002,44002,440016.940
30 gen 20232,60002,63002,52002,55002,55007.010
27 gen 20232,54002,61002,50002,60002,600012.302
26 gen 20232,50002,58002,48002,58002,58006.924
25 gen 20232,54002,57002,50002,52002,52007.738
24 gen 20232,39002,57002,39002,52002,520034.542
23 gen 20232,43002,46002,36002,36002,36007.034
20 gen 20232,35002,46002,29002,40002,40009.188
19 gen 20232,33002,34002,29002,32002,320011.636
18 gen 20232,35002,42002,32002,35002,350012.402
17 gen 20232,30002,40002,30002,32002,320040.128
16 gen 20232,16002,30002,16002,30002,300015.433
13 gen 20232,18002,18002,18002,18002,1800200
12 gen 20232,19002,23002,15002,18002,18008.201
11 gen 20232,17002,21002,12002,16002,16007.923
10 gen 20232,18002,28002,17002,20002,200016.576
09 gen 20232,01002,15001,98002,15002,150045.374
06 gen 20232,02002,02001,98001,98501,9850476
05 gen 20232,00002,02001,97501,99501,99502.882
04 gen 20232,00002,00001,98001,98001,98005.520
03 gen 20232,03002,03001,99002,02002,02005.553
02 gen 20231,99002,01001,97502,01002,01004.583
30 dic 20221,98001,99001,95501,99001,99002.534
29 dic 20221,99001,99001,97001,98001,9800840
28 dic 20221,99502,00001,97001,99001,99007.863
27 dic 20221,97502,02001,95002,02002,020010.683
23 dic 20221,97002,01001,97001,98001,98004.196
22 dic 20222,01002,01001,95001,95001,950015.125
21 dic 20222,02002,08002,00002,04002,04003.219
20 dic 20222,03002,08001,99502,00002,00005.509
19 dic 20222,06002,06002,02002,04002,04002.700
16 dic 20222,08002,09002,03002,03002,03006.901
15 dic 20222,10002,10002,06002,06002,0600124
14 dic 20222,11002,14002,07002,07002,0700667
13 dic 20222,12002,12002,04002,11002,11001.580
12 dic 20222,05002,10002,05002,10002,10004.771
09 dic 20222,05002,05002,05002,05002,0500-
08 dic 20222,05002,08002,05002,05002,05002.973
07 dic 20222,10002,10002,06002,06002,06003.593
06 dic 20222,09002,14002,07002,07002,07007.548
05 dic 20222,11002,12002,07002,07002,07008.546
02 dic 20222,07002,10002,07002,10002,1000326
01 dic 20222,07002,10002,05002,10002,10008.070
30 nov 20222,07002,07002,05002,05002,05001.221
29 nov 20222,08002,09002,05002,09002,09002.855
28 nov 20222,18002,18002,08002,09002,090011.728
25 nov 20222,15002,20002,09002,16002,16009.184
24 nov 20222,09002,15002,08002,15002,15005.886
23 nov 20222,10002,10002,10002,10002,1000-
22 nov 20222,10002,14002,10002,10002,10001.954
21 nov 20222,10002,10002,10002,10002,1000100
18 nov 20222,08002,12002,05002,10002,10004.588
17 nov 20222,06002,12002,04002,05002,05005.708
16 nov 20222,07002,08002,03002,03002,030012.312
15 nov 20222,01002,10002,01002,07002,070037.453
14 nov 20222,04002,04001,98001,98501,98501.641
11 nov 20221,99502,03001,97502,03002,03001.298
10 nov 20221,97501,99501,95501,99501,99501.600
*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...