Italia markets closed

IRCE S.p.A. (IRQ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0600-0,0300 (-1,44%)
Alla chiusura: 04:26PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,06002,09002,06002,06002,0600-
02 mag 20242,04002,09002,04002,09002,0900-
30 apr 20242,06002,10002,06002,07002,0700-
29 apr 20242,05002,09002,05002,09002,0900-
26 apr 20242,01002,05002,01002,05002,0500-
25 apr 20242,03002,04002,03002,03002,0300-
24 apr 20242,03002,05002,03002,05002,0500-
23 apr 20242,01002,03002,01002,03002,0300-
22 apr 20242,01002,05002,01002,03002,0300-
19 apr 20242,00002,05002,00002,03002,0300-
18 apr 20242,00002,02002,00002,02002,0200-
17 apr 20242,00002,02002,00002,02002,0200-
16 apr 20242,00002,02002,00002,02002,0200-
15 apr 20242,02002,02002,00002,02002,0200-
12 apr 20242,02002,05002,02002,05002,0500-
11 apr 20242,00002,04002,00002,02002,0200-
10 apr 20242,00002,02002,00002,02002,0200-
09 apr 20242,00002,02002,00002,02002,0200-
08 apr 20241,98002,00001,98002,00002,0000-
05 apr 20241,99001,99501,97501,97501,9750-
04 apr 20241,97002,01001,97002,01002,0100-
03 apr 20241,91501,99501,91501,99501,9950-
02 apr 20242,21002,21002,21002,21002,21001.000
28 mar 20241,95501,95501,93501,93501,9350-
27 mar 20241,96001,99501,96001,96501,9650-
26 mar 20241,88501,99501,88501,99501,9950-
25 mar 20241,87001,91501,87001,91501,9150-
22 mar 20241,88501,90501,88501,90501,9050-
21 mar 20241,83001,90501,83001,88501,8850-
20 mar 20241,76501,82001,76501,82001,8200-
19 mar 20241,81001,82001,78501,78501,7850-
18 mar 20241,80501,84001,80501,83001,8300-
15 mar 20241,80501,82501,80501,82501,8250-
14 mar 20241,81501,86001,81501,82501,8250-
13 mar 20241,77001,84501,77001,84501,8450-
12 mar 20241,73501,81001,73501,79001,7900-
11 mar 20241,72501,75001,72501,75001,7500-
08 mar 20241,71001,75501,71001,73501,7350-
07 mar 20241,75501,98501,75501,93501,9350150
06 mar 20241,72001,78501,72001,77501,7750-
05 mar 20241,73501,75501,73001,73501,7350-
04 mar 20241,74501,76501,74501,76501,7650-
01 mar 20241,74501,76501,74501,76501,7650-
29 feb 20241,73001,76501,73001,76501,7650-
28 feb 20241,73001,75001,73001,75001,7500-
27 feb 20241,73501,75501,72501,75001,7500-
26 feb 20241,73501,75501,73501,75501,7550-
23 feb 20241,73001,75001,73001,75001,7500-
22 feb 20241,74001,77001,74001,75001,7500-
21 feb 20241,74501,78501,74501,78501,7850-
20 feb 20241,70001,78001,70001,78001,7800-
19 feb 20241,69001,71501,69001,71501,7150-
16 feb 20241,69001,71501,69001,71001,7100-
15 feb 20241,70001,72501,70001,70501,7050-
14 feb 20241,70501,73001,70501,71501,7150-
13 feb 20241,71001,73001,71001,71501,7150-
12 feb 20241,72001,73501,72001,72501,7250-
09 feb 20241,69501,73501,69501,73501,7350-
08 feb 20241,70001,74501,70001,71001,7100-
07 feb 20241,67501,71501,67501,71501,7150-
06 feb 20241,70001,70501,68501,69501,6950-
05 feb 20241,69501,72001,69501,71501,7150-
02 feb 20241,70001,72001,70001,71001,7100-
01 feb 20241,70501,71501,70501,71501,7150-
31 gen 20241,71001,74501,71001,74501,7450-
30 gen 20241,70501,76501,70501,72501,7250-
29 gen 20241,75001,77501,75001,76001,7600-
26 gen 20241,75501,78001,75501,77501,7750-
25 gen 20241,74001,78001,74001,78001,7800-
24 gen 20241,73501,76001,73501,76001,7600-
23 gen 20241,74001,77501,74001,75501,7550-
22 gen 20241,74001,76001,74001,76001,7600-
19 gen 20241,75001,76501,74501,74501,7450-
18 gen 20241,76501,78001,76501,77001,7700-
17 gen 20241,76001,78501,76001,78501,7850-
16 gen 20241,75501,79501,75501,79501,7950-
15 gen 20241,76501,78501,76001,78501,7850-
12 gen 20241,82001,83501,82001,82001,8200-
11 gen 20241,80001,84001,80001,84001,8400-
10 gen 20241,80501,82001,80501,82001,8200-
09 gen 20241,81501,83501,81501,82001,8200-
08 gen 20241,81501,83501,81501,83501,8350-
05 gen 20241,82001,83501,82001,83501,8350-
04 gen 20241,82001,85001,82001,84001,8400-
03 gen 20241,84001,88001,84001,84001,8400-
02 gen 20241,83001,87001,83001,86501,8650-
29 dic 20231,85001,87001,85001,87001,8700-
28 dic 20231,86001,89001,86001,87001,8700-
27 dic 20231,85001,88001,85001,88001,8800-
22 dic 20231,84001,87501,84001,86501,8650-
21 dic 20231,86001,87001,84501,84501,8450-
20 dic 20231,84001,87001,84001,87001,8700-
19 dic 20231,83001,86001,83001,85001,8500-
18 dic 20231,81001,85501,81001,85001,8500-
15 dic 20231,81001,85001,81001,83001,8300-
14 dic 20231,80001,83001,80001,83001,8300-
13 dic 20231,81501,83001,81501,82001,8200-
12 dic 20231,81501,83501,81501,83501,8350-
11 dic 20231,83501,85501,83501,84001,8400-
08 dic 20231,82001,84001,82001,84001,8400-
*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...