Italia markets close in 4 hours 52 minutes

Iren SpA (IRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4500+0,0500 (+2,08%)
Al 12:21PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20222,40402,45202,40402,45002,4500230.339
19 mag 20222,41802,43802,40002,40002,4000545.254
18 mag 20222,44002,45202,42002,42802,4280641.602
17 mag 20222,46002,47002,42402,43602,4360800.513
16 mag 20222,39202,45602,36402,45202,45203.363.756
13 mag 20222,38802,41802,35602,39002,39001.641.396
12 mag 20222,45602,47002,36002,36002,36001.543.474
11 mag 20222,46202,50002,42402,49402,49401.103.755
10 mag 20222,43602,46002,40002,44202,4420689.773
09 mag 20222,42202,46002,40002,40002,40001.543.483
06 mag 20222,47002,47002,42602,44402,44401.492.579
05 mag 20222,49002,51002,45602,46802,46801.310.234
04 mag 20222,44202,52002,44202,47802,47801.990.696
03 mag 20222,45002,47402,42602,45602,45601.560.690
02 mag 20222,49402,51002,40402,45202,45201.131.971
29 apr 20222,51602,53002,47602,47602,47601.080.332
28 apr 20222,50802,52402,48602,51602,5160830.505
27 apr 20222,48002,49402,41402,48802,48801.998.765
26 apr 20222,43402,51202,43002,49202,49203.205.423
25 apr 20222,43202,46002,41202,42802,4280496.783
22 apr 20222,42802,46802,42002,44402,44401.527.912
21 apr 20222,50602,50602,44202,44202,44202.111.579
20 apr 20222,45802,53402,44802,51802,51804.852.864
19 apr 20222,49002,50402,45402,47002,47001.607.699
14 apr 20222,52802,52802,47802,49202,4920720.803
13 apr 20222,51002,55002,50002,53002,53002.006.962
12 apr 20222,53402,54402,50402,53602,53601.113.869
11 apr 20222,56002,58002,53402,55002,55002.963.095
08 apr 20222,53802,57002,51402,56802,56801.352.499
07 apr 20222,44002,53202,42402,51202,51202.125.719
06 apr 20222,47402,49202,42202,44402,44401.287.502
05 apr 20222,47202,48802,46002,47402,47401.118.319
04 apr 20222,48402,48802,44202,47202,47201.534.749
01 apr 20222,40202,48202,40002,47602,47601.784.440
31 mar 20222,41002,43202,38602,40402,40401.476.173
30 mar 20222,43002,44402,33802,40402,40402.788.206
29 mar 20222,45002,46002,37402,38202,38206.197.790
28 mar 20222,38602,47002,38402,42402,42401.962.227
25 mar 20222,34002,37402,32002,36402,36401.675.661
24 mar 20222,31402,35802,31002,32802,3280783.370
23 mar 20222,35802,37002,29802,31002,31001.342.401
22 mar 20222,34002,38002,31802,36802,36801.387.626
21 mar 20222,33002,34002,30802,31802,31801.300.086
18 mar 20222,30802,33802,29202,30002,30003.343.008
17 mar 20222,27602,30002,25202,29602,2960966.444
16 mar 20222,34202,36202,25202,27602,27601.301.539
15 mar 20222,29202,33402,25202,29402,2940936.446
14 mar 20222,33602,37402,30202,30202,30201.269.721
11 mar 20222,32202,36802,28802,32402,32401.359.997
10 mar 20222,33602,37802,27002,30402,30401.331.505
09 mar 20222,29402,37402,29402,33202,33201.917.593
08 mar 20222,19002,31202,19002,25002,25001.330.006
07 mar 20222,17002,24202,06802,20602,20602.616.752
04 mar 20222,27202,29802,22602,25202,2520868.011
03 mar 20222,35002,38002,27802,27802,27801.317.650
02 mar 20222,39602,43802,33802,36202,36201.284.612
01 mar 20222,51002,53802,39602,39602,39601.768.301
28 feb 20222,47602,54802,36002,51602,51601.798.238
25 feb 20222,43002,54202,38802,52202,52203.554.033
24 feb 20222,29002,42602,27002,40202,40203.609.205
23 feb 20222,38002,44002,37802,40002,40002.312.566
22 feb 20222,35002,39802,32802,38002,38001.891.847
21 feb 20222,46002,46202,39002,40202,40201.185.872
18 feb 20222,47602,48802,43202,44802,44801.363.904
17 feb 20222,50202,51002,46402,47602,4760914.273
16 feb 20222,48402,49802,47602,48602,48601.667.231
15 feb 20222,46402,49402,46402,47802,47802.102.903
14 feb 20222,50802,50802,45402,46802,46801.212.911
11 feb 20222,53002,55202,50002,53202,53201.239.657
10 feb 20222,51802,55402,48002,54002,54001.506.205
09 feb 20222,52002,54002,48802,49402,49402.357.453
08 feb 20222,56202,57602,48402,49002,49002.331.540
07 feb 20222,62202,63602,54202,55802,55801.467.795
04 feb 20222,67002,69602,62202,62202,62201.351.889
03 feb 20222,69602,71402,66802,67202,6720835.282
02 feb 20222,67002,69602,64802,69402,69401.846.562
01 feb 20222,67002,68802,64402,64602,64601.020.220
31 gen 20222,70602,70602,63602,66402,66402.005.079
28 gen 20222,62202,66602,59402,62402,62401.630.616
27 gen 20222,52402,64202,50402,63802,63801.756.257
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
*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...