Italia markets open in 3 hours 54 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,16000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,16002,16002,16002,16002,1600-
24 apr 20242,19002,19002,16002,16002,16002.958
23 apr 20242,17002,22002,14002,19002,19006.064
22 apr 20242,14002,19002,14002,14002,140013.980
19 apr 20242,16002,19002,16002,16002,16004.600
18 apr 20242,16002,16002,16002,16002,1600-
17 apr 20242,13002,16002,13002,16002,16006.505
16 apr 20242,15002,16002,15002,16002,16003.000
15 apr 20242,13002,19002,13002,13002,13005.304
12 apr 20242,18002,18002,15002,16002,160011.003
11 apr 20242,15002,20002,15002,15002,150013.103
10 apr 20242,13002,13002,13002,13002,1300-
09 apr 20242,12002,13002,12002,13002,13002.724
08 apr 20242,12002,18002,12002,15002,15007.880
05 apr 20242,10002,12002,08002,12002,12002.983
04 apr 20242,12002,15002,12002,13002,13009.100
03 apr 20242,05002,12002,05002,10002,100017.097
02 apr 20242,02002,08002,01002,08002,080042.757
28 mar 20242,08002,08002,04002,08002,08009.047
27 mar 20242,14002,14002,08002,08002,080015.605
26 mar 20242,08002,14002,05002,13002,130037.789
25 mar 20241,98502,04001,98002,04002,040026.950
22 mar 20242,06002,06002,00002,00002,000045.794
21 mar 20241,96002,06001,96002,05002,050070.775
20 mar 20241,90001,97501,90001,95001,950015.293
19 mar 20241,92001,92001,88001,90001,900053.182
18 mar 20241,94501,97001,93001,94501,945033.437
15 mar 20241,95001,95001,92501,92501,92506.967
14 mar 20241,98001,98001,92501,95001,950011.509
13 mar 20241,89501,98501,89501,98001,980015.642
12 mar 20241,87001,97001,85001,90501,905022.203
11 mar 20241,84501,84501,84501,84501,845053
08 mar 20241,85501,89501,78001,87001,870015.519
07 mar 20241,87001,87001,80001,84001,840011.310
06 mar 20241,85501,91501,85501,87001,870011.436
05 mar 20241,85001,85001,83501,83501,83502.000
04 mar 20241,86001,86001,86001,86001,86004.036
01 mar 20241,86001,86001,86001,86001,8600-
29 feb 20241,85501,89001,85501,86001,86009.011
28 feb 20241,86001,89001,86001,88001,88001.877
27 feb 20241,85001,89001,84501,88501,88505.942
26 feb 20241,89001,89001,87001,87001,87002.707
23 feb 20241,84001,87001,84001,87001,87004.393
22 feb 20241,87001,87001,84501,86501,86507.039
21 feb 20241,90001,91001,87001,89501,89505.905
20 feb 20241,84001,92001,84001,89501,895012.030
19 feb 20241,80001,83501,80001,83501,835054.964
16 feb 20241,78501,82001,78501,82001,820018.920
15 feb 20241,83001,84001,80501,80501,80508.000
14 feb 20241,83001,83001,80001,83001,830010.110
13 feb 20241,85001,85001,81001,85001,850011.811
12 feb 20241,83001,85001,82001,85001,85004.869
09 feb 20241,84501,85001,80001,85001,85007.712
08 feb 20241,84001,85001,80501,85001,850012.196
07 feb 20241,80001,84501,80001,84501,84504.965
06 feb 20241,79501,81001,77501,80001,800030.024
05 feb 20241,82501,83501,78001,78001,780033.870
02 feb 20241,82001,82001,80501,80501,80506.304
01 feb 20241,83501,83501,83001,83501,83501.900
31 gen 20241,85001,85001,79001,81501,815017.509
30 gen 20241,86001,86001,81001,85001,850018.050
29 gen 20241,89001,91501,84001,85001,850014.130
26 gen 20241,87501,87501,86001,86501,86508.560
25 gen 20241,87501,91001,87501,87501,87503.855
24 gen 20241,87501,87501,85501,87501,87504.835
23 gen 20241,84501,94001,84501,85001,850022.876
22 gen 20241,87501,87501,87001,87001,87004.064
19 gen 20241,86001,88001,84501,85001,85005.503
18 gen 20241,88001,88001,86001,86001,86002.250
17 gen 20241,87501,87501,87501,87501,8750-
16 gen 20241,90001,90001,87501,87501,87507.640
15 gen 20241,86001,90001,85001,90001,900036.999
12 gen 20241,95001,95001,92001,93001,930012.005
11 gen 20241,95001,95001,95001,95001,9500-
10 gen 20241,91001,95001,91001,95001,95005.205
09 gen 20241,93501,95001,92001,92001,92006.800
08 gen 20241,95001,95001,95001,95001,95005.865
05 gen 20241,95001,95001,94001,94001,94002.224
04 gen 20241,95001,98501,94001,95001,950018.157
03 gen 20241,98001,98001,95001,95001,95004.780
02 gen 20241,99501,99501,93001,98501,985031.756
29 dic 20231,96001,99001,96001,97001,97009.690
28 dic 20232,01002,01001,98001,99001,99002.343
27 dic 20231,99001,99001,99001,99001,99001.550
22 dic 20231,99502,00001,96001,96501,96509.702
21 dic 20232,00002,00001,95001,97001,97006.055
20 dic 20231,97002,02001,96501,98001,98006.703
19 dic 20231,93501,96001,93501,96001,960011.636
18 dic 20231,95002,04001,94001,96001,960011.257
15 dic 20231,95001,98001,95001,98001,98009.367
14 dic 20231,93001,95001,90501,93001,930010.708
13 dic 20231,93001,96001,92001,93001,93005.092
12 dic 20231,95501,95501,93501,95001,95001.840
11 dic 20231,95501,95501,93501,95001,95001.585
08 dic 20231,95501,96001,95501,96001,96005.364
07 dic 20232,02002,02001,96001,96501,965010.405
06 dic 20231,94002,05001,92002,00002,000024.243
05 dic 20231,91501,92001,91501,92001,92001.840
04 dic 20231,93001,96001,93001,93501,93507.600
01 dic 20231,91501,91501,91001,91001,9100450
*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...