Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2400+0,0200 (+0,90%)
Alla chiusura: 04:26PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 mar 20222,81002,84002,80002,80002,742911.600
25 mar 20222,74002,84002,74002,80002,74298.588
24 mar 20222,76002,76002,70002,71002,65472.815
23 mar 20222,81002,85002,76002,76002,70371.089
22 mar 20222,81002,83002,79002,83002,77225.839
21 mar 20222,76002,85002,76002,78002,723314.650
18 mar 20222,81002,88002,76002,80002,74298.661
17 mar 20222,82002,85002,81002,85002,79181.125
16 mar 20223,04003,05002,73002,84002,782036.157
15 mar 20222,75002,82002,75002,80002,742911.525
14 mar 20222,64002,85002,64002,79002,733120.616
11 mar 20222,60002,73002,57002,62002,566510.072
10 mar 20222,66002,66002,57002,57002,51767.393
09 mar 20222,54002,79002,53002,68002,625318.391
08 mar 20222,40002,54002,40002,53002,478413.263
07 mar 20222,45002,47002,29002,43002,380431.384
04 mar 20222,71002,71002,46002,48002,429427.233
03 mar 20222,95002,99002,70002,75002,693921.798
02 mar 20222,80003,01002,80002,87002,811418.044
01 mar 20222,80002,94002,80002,84002,78206.100
28 feb 20222,88002,95002,78002,84002,78205.010
25 feb 20222,76003,03002,76002,92002,86047.842
24 feb 20222,91002,94002,76002,80002,742912.548
23 feb 20223,00003,00002,89002,97002,909411.648
22 feb 20223,00003,00002,86002,97002,909415.205
21 feb 20223,04003,04002,97003,04002,97804.927
18 feb 20223,05003,09003,01003,05002,987812.331
17 feb 20223,07003,09002,95002,98002,91929.725
16 feb 20223,11003,14003,08003,08003,017115.576
15 feb 20222,95003,19002,95003,19003,124911.859
14 feb 20222,99002,99002,91002,91002,85064.026
11 feb 20223,00003,07002,98003,03002,96823.561
*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...