Italia markets open in 7 hours 45 minutes

Iren SpA (IRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,7120+0,0620 (+2,34%)
Alla chiusura: 05:39PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20212,64002,71602,62802,71202,71202.745.202
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
07 set 20212,62402,62402,59202,59602,59601.089.255
06 set 20212,63202,63202,60602,62402,6240614.624
03 set 20212,63202,63602,59202,62002,6200827.804
02 set 20212,66002,66002,62002,62602,6260889.142
01 set 20212,62202,67602,62202,65002,65001.169.736
31 ago 20212,61402,65002,59202,61802,61801.513.257
30 ago 20212,62002,63602,57402,60202,60202.063.655
27 ago 20212,63402,63602,60202,61802,61801.714.039
26 ago 20212,67002,68202,63202,64002,64001.396.290
25 ago 20212,68002,68002,64002,66202,66201.511.000
24 ago 20212,71602,71602,66402,67002,6700856.284
23 ago 20212,74002,76802,69402,70402,70401.144.553
20 ago 20212,77002,77002,68602,72802,72801.354.672
19 ago 20212,72002,77002,71002,76802,76802.110.796
18 ago 20212,70002,76202,69602,75002,75001.708.325
17 ago 20212,69202,69602,65402,69602,6960981.924
16 ago 20212,63002,69002,63002,68602,68601.779.627
13 ago 20212,63002,65002,62002,64602,6460854.130
12 ago 20212,60402,63002,60202,63002,6300847.832
11 ago 20212,60202,61402,58602,61402,6140728.941
10 ago 20212,60002,61002,58602,59202,5920802.368
09 ago 20212,56402,60202,56402,59802,5980790.318
06 ago 20212,56002,59602,55202,57202,57201.536.400
05 ago 20212,58802,61202,56802,56802,56802.344.434
04 ago 20212,55202,60802,51002,59202,59202.821.425
03 ago 20212,58002,58002,53202,54402,54401.292.860
02 ago 20212,58602,59002,55602,57402,5740974.400
30 lug 20212,54602,58002,53602,56802,56801.376.059
29 lug 20212,60002,60002,55402,55402,5540917.192
28 lug 20212,56802,60602,56802,59002,59001.875.624
27 lug 20212,54002,57402,54002,57202,57201.074.406
26 lug 20212,55202,55802,53202,53802,53801.230.271
23 lug 20212,49602,55402,49402,55402,55402.478.906
22 lug 20212,45802,49802,45202,49402,49401.621.020
21 lug 20212,42802,45602,41402,44802,44801.599.029
20 lug 20212,41202,47802,40202,41802,41801.098.945
19 lug 20212,48202,48202,39602,40402,40401.730.215
16 lug 20212,48602,50802,47002,47402,4740979.081
15 lug 20212,50002,50202,47202,48002,48001.581.444
*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...