Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.657,63 +996,84 (+1,62%)
Italmobiliare S.p.A. (ITM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 29,20 | 29,55 | 29,05 | 29,45 | 29,45 | 7.634 |
| 25 lug 2024 | 29,70 | 29,70 | 29,20 | 29,20 | 29,20 | 10.678 |
| 24 lug 2024 | 29,45 | 29,80 | 29,15 | 29,70 | 29,70 | 25.449 |
| 23 lug 2024 | 29,30 | 29,55 | 29,30 | 29,55 | 29,55 | 17.016 |
| 22 lug 2024 | 29,05 | 29,55 | 29,05 | 29,40 | 29,40 | 9.469 |
| 19 lug 2024 | 29,20 | 29,20 | 28,85 | 29,15 | 29,15 | 13.067 |
| 18 lug 2024 | 29,30 | 29,60 | 29,05 | 29,40 | 29,40 | 16.040 |
| 17 lug 2024 | 28,85 | 29,30 | 28,85 | 29,20 | 29,20 | 5.285 |
| 16 lug 2024 | 28,65 | 29,60 | 28,65 | 28,85 | 28,85 | 21.001 |
| 15 lug 2024 | 29,25 | 29,70 | 29,25 | 29,60 | 29,60 | 8.685 |
| 12 lug 2024 | 28,95 | 29,35 | 28,80 | 29,25 | 29,25 | 12.360 |
| 11 lug 2024 | 28,75 | 29,00 | 28,60 | 29,00 | 29,00 | 6.413 |
| 10 lug 2024 | 28,80 | 29,00 | 28,55 | 28,80 | 28,80 | 17.848 |
| 09 lug 2024 | 29,05 | 29,15 | 28,70 | 28,80 | 28,80 | 13.121 |
| 08 lug 2024 | 29,05 | 29,30 | 28,95 | 29,05 | 29,05 | 5.796 |
| 05 lug 2024 | 28,90 | 29,25 | 28,80 | 29,20 | 29,20 | 14.310 |
| 04 lug 2024 | 29,20 | 29,25 | 28,75 | 28,85 | 28,85 | 10.700 |
| 03 lug 2024 | 28,85 | 29,30 | 28,75 | 29,25 | 29,25 | 10.533 |
| 02 lug 2024 | 29,20 | 29,20 | 28,50 | 28,75 | 28,75 | 9.640 |
| 01 lug 2024 | 28,75 | 29,10 | 28,55 | 28,95 | 28,95 | 14.011 |
| 28 giu 2024 | 27,90 | 28,65 | 27,75 | 28,55 | 28,55 | 56.135 |
| 27 giu 2024 | 27,80 | 28,05 | 27,75 | 27,90 | 27,90 | 20.361 |
| 26 giu 2024 | 28,30 | 28,30 | 27,85 | 28,05 | 28,05 | 16.571 |
| 25 giu 2024 | 28,75 | 28,75 | 28,15 | 28,15 | 28,15 | 9.013 |
| 24 giu 2024 | 28,50 | 28,80 | 28,30 | 28,75 | 28,75 | 23.444 |
| 21 giu 2024 | 28,55 | 28,80 | 28,10 | 28,45 | 28,45 | 107.266 |
| 20 giu 2024 | 28,15 | 28,60 | 28,10 | 28,60 | 28,60 | 22.794 |
| 19 giu 2024 | 28,90 | 28,90 | 27,95 | 28,10 | 28,10 | 24.580 |
| 18 giu 2024 | 28,30 | 28,60 | 28,30 | 28,50 | 28,50 | 51.483 |
| 17 giu 2024 | 28,20 | 28,65 | 28,10 | 28,15 | 28,15 | 30.077 |
| 14 giu 2024 | 28,50 | 28,50 | 27,75 | 28,15 | 28,15 | 26.355 |
| 13 giu 2024 | 28,85 | 29,15 | 28,10 | 28,10 | 28,10 | 76.306 |
| 12 giu 2024 | 28,50 | 28,85 | 28,05 | 28,75 | 28,75 | 741.754 |
| 11 giu 2024 | 30,70 | 30,70 | 29,10 | 29,25 | 29,25 | 134.171 |
| 10 giu 2024 | 29,55 | 30,70 | 29,55 | 30,65 | 30,65 | 25.256 |
| 07 giu 2024 | 30,20 | 30,20 | 29,65 | 29,65 | 29,65 | 8.834 |
| 06 giu 2024 | 30,35 | 30,70 | 30,15 | 30,15 | 30,15 | 14.657 |
| 05 giu 2024 | 30,00 | 30,30 | 29,90 | 30,30 | 30,30 | 7.939 |
| 04 giu 2024 | 30,30 | 30,30 | 29,85 | 30,10 | 30,10 | 12.795 |
| 03 giu 2024 | 30,00 | 30,25 | 29,95 | 30,10 | 30,10 | 14.840 |
| 31 mag 2024 | 29,70 | 29,95 | 29,65 | 29,80 | 29,80 | 11.953 |
| 30 mag 2024 | 29,45 | 29,75 | 29,40 | 29,60 | 29,60 | 9.753 |
| 29 mag 2024 | 29,85 | 29,85 | 29,45 | 29,45 | 29,45 | 19.929 |
| 28 mag 2024 | 30,50 | 30,50 | 29,75 | 29,75 | 29,75 | 7.379 |
| 27 mag 2024 | 30,00 | 30,50 | 30,00 | 30,30 | 30,30 | 10.384 |
| 24 mag 2024 | 30,05 | 30,20 | 29,85 | 30,00 | 30,00 | 9.505 |
| 23 mag 2024 | 30,35 | 30,55 | 30,10 | 30,10 | 30,10 | 11.360 |
| 22 mag 2024 | 30,60 | 30,75 | 30,35 | 30,35 | 30,35 | 20.062 |
| 21 mag 2024 | 30,75 | 30,90 | 30,50 | 30,70 | 30,70 | 35.909 |
| 20 mag 2024 | 31,25 | 31,25 | 30,75 | 31,00 | 31,00 | 25.001 |
| 17 mag 2024 | 31,00 | 31,20 | 30,85 | 30,95 | 30,95 | 22.809 |
| 16 mag 2024 | 30,90 | 31,30 | 30,90 | 31,15 | 31,15 | 20.837 |
| 15 mag 2024 | 31,00 | 31,20 | 30,60 | 31,00 | 31,00 | 46.425 |
| 14 mag 2024 | 31,05 | 31,85 | 30,85 | 30,90 | 30,90 | 94.674 |
| 13 mag 2024 | 30,80 | 31,15 | 30,70 | 30,85 | 30,85 | 30.588 |
| 10 mag 2024 | 31,00 | 31,10 | 30,80 | 30,95 | 30,95 | 16.690 |
| 09 mag 2024 | 30,85 | 31,20 | 30,80 | 31,00 | 31,00 | 11.830 |
| 08 mag 2024 | 30,85 | 31,20 | 30,70 | 30,90 | 30,90 | 64.165 |
| 07 mag 2024 | 30,60 | 30,90 | 30,20 | 30,90 | 30,90 | 33.538 |
| 06 mag 2024 | 31,65 | 31,65 | 30,45 | 30,55 | 30,55 | 64.779 |
| 06 mag 2024 | 2.2 Dividendo | |||||
| 03 mag 2024 | 34,05 | 35,30 | 33,95 | 34,55 | 32,35 | 94.341 |
| 02 mag 2024 | 34,40 | 34,65 | 34,00 | 34,05 | 31,88 | 40.563 |
| 30 apr 2024 | 35,35 | 35,35 | 34,40 | 34,50 | 32,30 | 44.492 |
| 29 apr 2024 | 34,80 | 35,05 | 34,50 | 34,90 | 32,68 | 43.429 |
| 26 apr 2024 | 33,90 | 34,65 | 33,90 | 34,40 | 32,21 | 26.417 |
| 25 apr 2024 | 34,10 | 34,25 | 33,85 | 33,85 | 31,69 | 14.186 |
| 24 apr 2024 | 33,65 | 34,45 | 33,40 | 34,10 | 31,93 | 50.508 |
| 23 apr 2024 | 32,90 | 33,65 | 32,90 | 33,55 | 31,41 | 20.217 |
| 22 apr 2024 | 32,85 | 33,05 | 32,70 | 32,80 | 30,71 | 10.991 |
| 19 apr 2024 | 32,80 | 32,90 | 32,35 | 32,60 | 30,52 | 9.913 |
| 18 apr 2024 | 32,75 | 33,00 | 32,30 | 32,75 | 30,66 | 14.752 |
| 17 apr 2024 | 32,55 | 33,15 | 32,55 | 32,60 | 30,52 | 15.929 |
| 16 apr 2024 | 33,25 | 33,25 | 32,70 | 32,90 | 30,81 | 17.268 |
| 15 apr 2024 | 33,35 | 33,55 | 33,05 | 33,25 | 31,13 | 8.376 |
| 12 apr 2024 | 33,40 | 33,70 | 33,10 | 33,10 | 30,99 | 6.564 |
| 11 apr 2024 | 33,55 | 33,70 | 33,05 | 33,40 | 31,27 | 13.336 |
| 10 apr 2024 | 33,30 | 33,90 | 33,30 | 33,40 | 31,27 | 17.114 |
| 09 apr 2024 | 33,90 | 33,90 | 33,20 | 33,20 | 31,09 | 8.835 |
| 08 apr 2024 | 33,75 | 34,00 | 33,50 | 33,60 | 31,46 | 9.190 |
| 05 apr 2024 | 33,80 | 34,00 | 33,60 | 33,75 | 31,60 | 11.897 |
| 04 apr 2024 | 34,00 | 34,10 | 33,75 | 33,85 | 31,69 | 9.926 |
| 03 apr 2024 | 33,85 | 34,20 | 33,75 | 34,15 | 31,98 | 19.244 |
| 02 apr 2024 | 34,80 | 34,80 | 33,75 | 33,85 | 31,69 | 29.895 |
| 28 mar 2024 | 34,45 | 34,70 | 34,30 | 34,60 | 32,40 | 27.004 |
| 27 mar 2024 | 33,80 | 34,15 | 33,75 | 34,15 | 31,98 | 22.477 |
| 26 mar 2024 | 33,85 | 33,95 | 33,50 | 33,75 | 31,60 | 28.569 |
| 25 mar 2024 | 33,50 | 34,15 | 33,45 | 34,15 | 31,98 | 60.941 |
| 22 mar 2024 | 33,35 | 33,50 | 33,05 | 33,25 | 31,13 | 21.203 |
| 21 mar 2024 | 33,25 | 33,50 | 33,10 | 33,35 | 31,23 | 15.492 |
| 20 mar 2024 | 33,85 | 33,85 | 33,25 | 33,35 | 31,23 | 13.905 |
| 19 mar 2024 | 33,95 | 34,00 | 33,50 | 33,65 | 31,51 | 8.598 |
| 18 mar 2024 | 34,10 | 34,10 | 33,50 | 33,80 | 31,65 | 18.029 |
| 15 mar 2024 | 33,25 | 34,10 | 33,20 | 34,10 | 31,93 | 34.406 |
| 14 mar 2024 | 34,20 | 34,20 | 33,30 | 33,50 | 31,37 | 38.873 |
| 13 mar 2024 | 33,90 | 34,40 | 33,80 | 34,10 | 31,93 | 37.116 |
| 12 mar 2024 | 33,45 | 33,95 | 33,30 | 33,95 | 31,79 | 38.871 |
| 11 mar 2024 | 33,60 | 33,60 | 32,85 | 33,35 | 31,23 | 55.283 |
| 08 mar 2024 | 30,50 | 33,80 | 30,50 | 33,60 | 31,46 | 174.475 |
| 07 mar 2024 | 29,90 | 30,35 | 29,90 | 30,05 | 28,14 | 38.317 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.