Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,05000,0000 (0,00%)
Alla chiusura: 04:46PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 nov 20221,95501,96001,95001,95001,95004.604
08 nov 20221,98501,99001,90001,95001,950031.888
07 nov 20221,96501,96501,96001,96001,9600208
04 nov 20221,99502,02001,96001,99001,99003.196
03 nov 20222,01002,01001,97001,97001,970073
02 nov 20222,01002,01001,91501,99001,990020.269
01 nov 20222,03002,04002,03002,04002,04003.822
31 ott 20222,03002,03002,01002,01002,0100793
28 ott 20222,07002,07001,96002,01002,010023.766
27 ott 20222,04002,12002,02002,09002,09002.935
26 ott 20222,07002,07002,02002,06002,06001.061
25 ott 20222,05002,06002,02002,06002,06001.735
24 ott 20222,05002,05002,03002,03002,03001.040
21 ott 20222,06002,06002,02002,02002,0200784
20 ott 20222,06002,11002,01002,03002,03002.056
19 ott 20222,07002,07002,03002,03002,03001.047
18 ott 20222,07002,07002,03002,06002,06003.144
17 ott 20222,01002,06001,98002,06002,060016.133
14 ott 20222,06002,06002,01002,01002,01003.508
13 ott 20222,03002,06002,03002,03002,03002.303
12 ott 20222,01002,03002,00002,03002,03002.128
11 ott 20222,05002,10002,03002,03002,0300541
10 ott 20222,07002,07002,05002,05002,0500538
07 ott 20222,09002,12002,07002,07002,070012.028
06 ott 20222,13002,16002,08002,12002,12002.330
05 ott 20222,10002,17002,07002,11002,11001.227
04 ott 20222,10002,10002,07002,07002,0700285
03 ott 20222,07002,07002,06002,07002,07003.813
30 set 20222,12002,12002,07002,07002,07001.031
29 set 20222,11002,11002,07002,09002,0900209
28 set 20222,06002,17002,05002,14002,14007.356
27 set 20222,07002,07002,07002,07002,0700130
26 set 20222,07002,08002,06002,08002,08001.094
23 set 20222,15002,15002,10002,10002,10004.384
22 set 20222,18002,18002,18002,18002,1800-
21 set 20222,13002,18002,11002,18002,18004.428
20 set 20222,20002,22002,15002,15002,15006.357
19 set 20222,12002,24002,12002,19002,190011.038
16 set 20222,12002,15002,12002,15002,15001.686
15 set 20222,12002,12002,12002,12002,1200740
14 set 20222,14002,14002,14002,14002,1400-
13 set 20222,17002,19002,14002,14002,14002.931
12 set 20222,13002,18002,12002,14002,14003.610
09 set 20222,16002,16002,13002,15002,15002.178
08 set 20222,14002,16002,13002,16002,16001.280
07 set 20222,14002,17002,12002,16002,16002.328
06 set 20222,17002,17002,17002,17002,17003.160
05 set 20222,20002,20002,19002,19002,190038
02 set 20222,26002,26002,23002,25002,25002.831
01 set 20222,21002,29002,16002,29002,290013.108
31 ago 20222,24002,24002,21002,24002,24003.047
30 ago 20222,28002,28002,13002,27002,27006.285
29 ago 20222,22002,31002,21002,31002,31005.444
26 ago 20222,28002,28002,27002,27002,27001.101
25 ago 20222,30002,30002,30002,30002,300093
24 ago 20222,28002,28002,28002,28002,2800209
23 ago 20222,28002,29002,25002,25002,2500647
22 ago 20222,28002,28002,28002,28002,28001.318
19 ago 20222,28002,28002,28002,28002,2800247
18 ago 20222,29002,29002,28002,28002,28001.220
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
*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...