Italia Markets closed

Italmobiliare S.p.A. (ITM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,95-0,20 (-0,64%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202431,0031,2030,8530,9530,9522.809
16 mag 202430,9031,3030,9031,1531,1520.837
15 mag 202431,0031,2030,6031,0031,0046.425
14 mag 202431,0531,8530,8530,9030,9094.674
13 mag 202430,8031,1530,7030,8530,8530.588
10 mag 202431,0031,1030,8030,9530,9516.690
09 mag 202430,8531,2030,8031,0031,0011.830
08 mag 202430,8531,2030,7030,9030,9064.165
07 mag 202430,6030,9030,2030,9030,9033.538
06 mag 202431,6531,6530,4530,5530,5564.779
03 mag 202434,0535,3033,9534,5534,5594.341
02 mag 202434,4034,6534,0034,0534,0540.563
30 apr 202435,3535,3534,4034,5034,5044.492
29 apr 202434,8035,0534,5034,9034,9043.429
26 apr 202433,9034,6533,9034,4034,4026.417
25 apr 202434,1034,2533,8533,8533,8514.186
24 apr 202433,6534,4533,4034,1034,1050.508
23 apr 202432,9033,6532,9033,5533,5520.217
22 apr 202432,8533,0532,7032,8032,8010.991
19 apr 202432,8032,9032,3532,6032,609.913
18 apr 202432,7533,0032,3032,7532,7514.752
17 apr 202432,5533,1532,5532,6032,6015.929
16 apr 202433,2533,2532,7032,9032,9017.268
15 apr 202433,3533,5533,0533,2533,258.376
12 apr 202433,4033,7033,1033,1033,106.564
11 apr 202433,5533,7033,0533,4033,4013.336
10 apr 202433,3033,9033,3033,4033,4017.114
09 apr 202433,9033,9033,2033,2033,208.835
08 apr 202433,7534,0033,5033,6033,609.190
05 apr 202433,8034,0033,6033,7533,7511.897
04 apr 202434,0034,1033,7533,8533,859.926
03 apr 202433,8534,2033,7534,1534,1519.244
02 apr 202434,8034,8033,7533,8533,8529.895
28 mar 202434,4534,7034,3034,6034,6027.004
27 mar 202433,8034,1533,7534,1534,1522.477
26 mar 202433,8533,9533,5033,7533,7528.569
25 mar 202433,5034,1533,4534,1534,1560.941
22 mar 202433,3533,5033,0533,2533,2521.203
21 mar 202433,2533,5033,1033,3533,3515.492
20 mar 202433,8533,8533,2533,3533,3513.905
19 mar 202433,9534,0033,5033,6533,658.598
18 mar 202434,1034,1033,5033,8033,8018.029
15 mar 202433,2534,1033,2034,1034,1034.406
14 mar 202434,2034,2033,3033,5033,5038.873
13 mar 202433,9034,4033,8034,1034,1037.116
12 mar 202433,4533,9533,3033,9533,9538.871
11 mar 202433,6033,6032,8533,3533,3555.283
08 mar 202430,5033,8030,5033,6033,60174.475
07 mar 202429,9030,3529,9030,0530,0538.317
06 mar 202429,6530,1529,5529,7029,7029.970
05 mar 202429,4029,9529,1029,6529,6536.029
04 mar 202429,0029,7028,9029,3529,3538.128
01 mar 202429,4529,6028,7528,8528,8530.613
29 feb 202428,0029,3028,0029,2529,2544.659
28 feb 202427,4028,0027,4027,8527,8513.744
27 feb 202427,3527,5527,2527,5027,505.833
26 feb 202427,6027,6027,1527,3527,3519.111
23 feb 202427,6027,8027,3527,4527,458.410
22 feb 202427,5027,6027,2027,5527,559.218
21 feb 202427,5527,5527,2027,2027,206.403
20 feb 202427,5027,5527,4027,4027,402.863
19 feb 202427,6027,6527,4027,6027,608.956
16 feb 202427,4527,5527,2527,3527,356.436
15 feb 202427,4527,6027,1527,3527,3510.792
14 feb 202427,5527,7527,5027,5527,558.853
13 feb 202427,8028,0027,6027,7527,7520.121
12 feb 202427,3027,9027,3027,7027,7013.425
09 feb 202427,8027,8027,3527,3527,356.678
08 feb 202427,8027,9527,6527,7027,708.262
07 feb 202427,7027,8527,5027,7027,7014.450
06 feb 202427,6527,9027,6027,7527,7511.174
05 feb 202427,5527,8527,5027,7027,709.409
02 feb 202427,4527,6027,4027,5527,556.742
01 feb 202427,6027,8527,2527,3527,3518.345
31 gen 202427,8528,0527,2027,6027,6013.763
30 gen 202427,5027,8527,4527,8527,858.839
29 gen 202427,8027,8027,5027,5027,504.965
26 gen 202427,5027,8027,5027,6527,659.072
25 gen 202427,3527,6027,2027,4527,4510.390
24 gen 202427,8527,8527,5027,5027,5013.099
23 gen 202427,8027,8027,3527,6527,656.536
22 gen 202427,6527,7027,4027,5027,5018.006
19 gen 202427,6527,7027,3527,3527,358.637
18 gen 202427,4027,7027,3027,5027,5010.130
17 gen 202427,8527,8527,3027,3527,3514.228
16 gen 202428,4028,4027,6527,6527,6525.972
15 gen 202428,2528,4028,1528,2528,2517.267
12 gen 202428,3028,4528,1028,1028,1010.175
11 gen 202428,2528,5528,0028,2028,2015.642
10 gen 202428,7528,7528,0528,2028,2020.383
09 gen 202428,2028,9528,2028,7528,7568.601
08 gen 202428,0028,1527,9528,0528,0522.092
05 gen 202427,8528,1027,8528,0528,058.692
04 gen 202428,1528,1527,8528,0028,007.611
03 gen 202427,9528,1027,7527,9027,9016.332
02 gen 202428,1528,2027,8027,9027,9021.080
29 dic 202327,4527,9527,4527,7527,7510.732
28 dic 202327,7527,8527,6027,6027,609.933
27 dic 202327,4527,8527,4027,6527,6511.268
22 dic 202327,4027,6027,0527,6027,6012.281
*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...