Italia markets closed

Iren SpA (IRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,6380+0,0780 (+3,05%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20222,52402,64202,50402,63802,63801.938.904
26 gen 20222,48402,57202,48402,56002,56001.669.369
25 gen 20222,50402,58402,46802,47602,47602.120.933
24 gen 20222,54202,57202,45802,48602,48604.787.071
21 gen 20222,58202,62002,54202,55002,55001.796.130
20 gen 20222,52802,62002,52802,60002,60001.595.941
19 gen 20222,56602,56602,51602,53202,53201.518.865
18 gen 20222,60602,61602,53602,56602,56602.150.264
17 gen 20222,60202,64002,58802,60002,60001.522.052
14 gen 20222,62802,63002,58602,59802,59801.078.113
13 gen 20222,64002,68802,62802,62802,62802.081.275
12 gen 20222,60802,69802,60802,65602,65603.875.767
11 gen 20222,62002,64402,60402,60802,60801.039.997
10 gen 20222,64802,68202,58602,60402,60401.183.331
07 gen 20222,62202,66202,61402,63802,63801.566.974
06 gen 20222,66602,68402,62202,63602,63601.312.188
05 gen 20222,70002,72002,66002,67602,6760709.486
04 gen 20222,70002,74802,68002,71202,71201.198.736
03 gen 20222,65402,69402,65202,69202,6920887.273
30 dic 20212,66002,67602,63802,65402,6540712.743
29 dic 20212,67802,67802,65002,67202,6720541.469
28 dic 20212,63802,68002,62202,67202,6720709.090
27 dic 20212,61002,63802,60602,62402,6240392.961
23 dic 20212,62002,62402,59802,62202,6220359.367
22 dic 20212,59402,61802,58402,61802,6180981.255
21 dic 20212,59402,60602,57202,60402,6040685.214
20 dic 20212,57002,59402,53802,56602,56601.053.941
17 dic 20212,65802,66202,57602,60802,60801.438.150
16 dic 20212,71202,71202,64402,64802,64802.136.425
15 dic 20212,67002,71002,67002,67602,6760686.076
14 dic 20212,67602,71602,67202,67402,67401.051.579
13 dic 20212,72402,72402,67202,67602,6760747.132
10 dic 20212,71002,73002,69002,71202,7120794.416
09 dic 20212,71602,74002,70802,74002,7400903.621
08 dic 20212,73802,75602,71402,71402,7140824.761
07 dic 20212,73202,76002,73202,75202,75201.073.331
06 dic 20212,70002,73602,67002,73202,73201.639.538
03 dic 20212,68402,68402,64602,67202,67201.353.392
02 dic 20212,70402,70402,65402,66002,66001.042.308
01 dic 20212,64002,71602,62802,71202,71202.736.444
30 nov 20212,68002,70402,59802,65002,65002.904.969
29 nov 20212,65202,70002,64202,68602,68601.212.150
26 nov 20212,72802,72802,64002,64402,64401.782.629
25 nov 20212,75202,76802,74602,76202,7620523.227
24 nov 20212,76202,76802,73402,75602,7560889.664
23 nov 20212,74202,75802,71802,73402,73401.827.771
22 nov 20212,76602,76602,72402,74002,74002.849.519
19 nov 20212,82002,82002,74802,76602,76601.132.460
18 nov 20212,80802,82802,79002,80402,80402.481.280
17 nov 20212,87602,87602,79202,79202,79204.538.155
16 nov 20212,86002,87402,82402,86402,86402.842.442
15 nov 20212,83802,86002,80602,86002,86002.011.404
12 nov 20212,86002,86802,82802,82802,82801.073.318
11 nov 20212,90002,91202,79602,81002,81001.929.764
10 nov 20212,84602,89802,83002,88402,88401.380.054
09 nov 20212,85002,85002,80202,83202,83202.300.005
08 nov 20212,89202,90002,85802,85802,85801.162.185
05 nov 20212,88802,89402,86002,88002,88001.697.399
04 nov 20212,80002,88002,78402,88002,88002.692.397
03 nov 20212,78002,78802,74202,78802,78801.552.988
02 nov 20212,72002,77202,70602,77202,77201.402.076
01 nov 20212,68802,72802,68802,71602,7160964.420
29 ott 20212,74802,75802,68402,68602,6860976.967
28 ott 20212,73402,78002,72402,74002,74001.718.095
27 ott 20212,73602,79802,73602,75202,75202.314.143
26 ott 20212,69202,74602,68802,74402,74401.595.169
25 ott 20212,71002,74002,68002,68002,68001.810.383
22 ott 20212,63002,73002,61402,70802,70803.908.367
21 ott 20212,59202,62202,59002,59802,59802.047.019
20 ott 20212,53802,60002,51802,59002,59002.437.790
19 ott 20212,54602,54602,51202,52802,52801.118.661
18 ott 20212,49402,54202,49402,52802,52801.478.799
15 ott 20212,56002,56002,49602,49802,49802.060.260
14 ott 20212,54402,56202,54002,54402,54401.561.192
13 ott 20212,55402,55402,51802,54602,54601.165.739
12 ott 20212,54802,57802,51202,55202,55201.278.218
11 ott 20212,61002,61002,53202,54602,54602.149.765
08 ott 20212,65202,68002,58402,59802,59801.876.349
07 ott 20212,65002,66802,62802,65602,65601.331.619
06 ott 20212,65402,66402,61402,63402,63401.558.048
05 ott 20212,61602,65802,61202,65402,65401.982.051
04 ott 20212,60402,62402,58802,61402,6140841.364
01 ott 20212,54602,62202,52402,59802,59802.020.973
30 set 20212,61002,61002,55602,56402,56401.436.590
29 set 20212,56202,60202,56202,58802,58801.283.628
28 set 20212,58802,60002,56202,56602,56601.712.159
27 set 20212,62002,62002,58202,59002,59001.411.858
24 set 20212,70002,70402,60202,60202,60202.263.434
23 set 20212,69402,70002,67802,69402,69401.296.408
22 set 20212,69602,70202,65802,67202,67201.916.398
21 set 20212,65602,70402,65202,68002,68001.683.040
20 set 20212,65402,66602,62602,65602,65601.513.954
17 set 20212,68402,69802,65402,66002,66002.213.819
16 set 20212,64002,66802,62202,66602,66601.855.637
15 set 20212,68202,71202,62002,64602,64602.246.743
14 set 20212,70202,70202,66202,69602,69601.329.621
13 set 20212,65402,71802,65402,70002,70001.714.948
10 set 20212,66402,66402,62202,65402,65401.492.889
09 set 20212,62802,66602,62602,65002,6500861.141
08 set 20212,59002,65002,57602,65002,65001.344.001
*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...