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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

26,50

+0,15

(+0,57%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	26,30	26,70	26,30	26,50	26,50	7.255
30 giu 2022	26,55	26,85	26,25	26,35	26,35	18.835
29 giu 2022	26,80	27,10	26,30	26,70	26,70	8.055
28 giu 2022	27,20	27,20	26,80	27,10	27,10	4.084
27 giu 2022	26,80	27,10	26,80	26,90	26,90	2.949
24 giu 2022	26,70	27,10	26,70	26,75	26,75	4.580
23 giu 2022	26,40	26,90	26,40	26,45	26,45	8.925
22 giu 2022	26,75	26,90	26,15	26,55	26,55	13.624
21 giu 2022	26,75	27,10	26,65	26,75	26,75	2.811
20 giu 2022	26,75	27,25	26,65	26,65	26,65	6.401
17 giu 2022	26,75	27,75	26,70	26,80	26,80	23.217
16 giu 2022	26,85	27,00	26,55	27,00	27,00	6.522
15 giu 2022	26,70	27,15	26,70	26,75	26,75	6.658
14 giu 2022	26,95	27,10	26,35	26,35	26,35	5.295
13 giu 2022	27,50	27,50	26,45	26,70	26,70	4.147
10 giu 2022	28,05	28,05	26,80	26,80	26,80	14.015
09 giu 2022	27,90	28,00	27,40	27,60	27,60	8.608
08 giu 2022	27,80	28,00	27,40	27,70	27,70	6.084
07 giu 2022	27,80	28,00	27,65	27,85	27,85	3.329
06 giu 2022	28,05	28,15	27,80	27,80	27,80	6.887
03 giu 2022	28,00	28,00	27,80	28,00	28,00	3.936
02 giu 2022	27,90	28,25	27,85	27,90	27,90	8.384
01 giu 2022	27,90	28,10	27,70	28,00	28,00	5.057
31 mag 2022	28,35	28,40	27,45	27,45	27,45	36.674
30 mag 2022	28,50	28,70	28,35	28,35	28,35	4.388
27 mag 2022	28,50	28,65	28,40	28,50	28,50	3.741
26 mag 2022	28,30	28,70	28,30	28,35	28,35	5.537
25 mag 2022	28,25	28,40	28,00	28,30	28,30	3.561
24 mag 2022	28,35	28,45	27,85	28,25	28,25	5.175
23 mag 2022	28,10	28,45	27,90	28,40	28,40	8.101
20 mag 2022	28,45	28,60	27,75	27,75	27,75	11.599
19 mag 2022	28,00	28,45	27,60	28,25	28,25	8.517
18 mag 2022	28,05	28,65	28,00	28,25	28,25	4.251
17 mag 2022	28,60	28,75	28,20	28,20	28,20	8.256
16 mag 2022	28,95	28,95	27,95	28,50	28,50	16.161
13 mag 2022	28,00	28,75	27,60	28,55	28,55	16.344
12 mag 2022	27,85	28,15	27,50	27,95	27,95	7.238
11 mag 2022	27,35	28,25	27,35	28,15	28,15	5.387
10 mag 2022	28,35	28,35	27,40	27,50	27,50	11.280
09 mag 2022	28,10	28,20	27,20	27,80	27,80	17.842
09 mag 2022	0.7 Dividendo
06 mag 2022	29,60	29,95	29,00	29,45	28,75	11.928
05 mag 2022	30,00	30,15	29,50	29,50	28,80	6.049
04 mag 2022	30,45	30,45	29,50	29,80	29,09	12.384
03 mag 2022	30,40	31,05	30,00	30,15	29,43	23.582
02 mag 2022	30,45	30,45	29,80	30,40	29,68	9.681
29 apr 2022	29,80	30,45	29,80	30,20	29,48	5.704
28 apr 2022	29,70	30,35	29,70	30,00	29,29	4.520
27 apr 2022	30,40	30,40	29,40	29,90	29,19	11.388
26 apr 2022	30,55	30,75	29,90	30,30	29,58	19.524
25 apr 2022	30,10	30,55	30,10	30,25	29,53	15.358
22 apr 2022	30,05	30,65	29,65	30,20	29,48	22.535
21 apr 2022	29,45	30,45	29,20	30,45	29,73	20.382
20 apr 2022	29,20	29,30	28,80	29,15	28,46	4.002
19 apr 2022	28,90	29,05	28,70	28,95	28,26	6.158
14 apr 2022	29,40	29,40	28,95	28,95	28,26	8.273
13 apr 2022	29,20	29,25	29,05	29,20	28,51	1.670
12 apr 2022	29,55	29,55	29,00	29,20	28,51	3.696
11 apr 2022	29,15	29,95	29,00	29,95	29,24	23.075
08 apr 2022	29,20	29,25	28,90	29,10	28,41	5.563
07 apr 2022	28,50	29,20	28,30	28,95	28,26	14.103
06 apr 2022	28,85	29,00	28,05	28,25	27,58	11.890
05 apr 2022	29,25	29,35	28,55	28,55	27,87	16.659
04 apr 2022	29,05	29,50	28,90	29,05	28,36	6.517
01 apr 2022	29,30	29,50	29,00	29,00	28,31	6.324
31 mar 2022	29,70	29,75	28,90	28,90	28,21	10.987
30 mar 2022	29,45	29,85	29,10	29,60	28,90	13.230
29 mar 2022	29,40	29,90	29,40	29,55	28,85	18.004
28 mar 2022	29,40	30,15	29,40	29,40	28,70	5.318
25 mar 2022	29,20	29,80	29,20	29,40	28,70	3.353
24 mar 2022	29,65	29,70	29,15	29,20	28,51	9.186
23 mar 2022	29,65	29,90	29,30	29,65	28,95	5.864
22 mar 2022	29,70	30,05	29,60	29,65	28,95	4.756
21 mar 2022	29,30	29,90	29,30	29,35	28,65	13.178
18 mar 2022	29,90	29,90	29,15	29,65	28,95	22.398
17 mar 2022	29,40	29,65	29,15	29,30	28,60	4.951
16 mar 2022	29,35	29,55	29,00	29,00	28,31	32.608
15 mar 2022	29,10	29,50	28,80	28,80	28,12	8.606
14 mar 2022	29,30	29,65	29,10	29,20	28,51	4.506
11 mar 2022	29,25	29,85	28,95	28,95	28,26	14.073
10 mar 2022	29,75	29,90	28,95	29,00	28,31	27.348
09 mar 2022	29,50	29,90	28,95	29,70	28,99	21.104
08 mar 2022	27,95	28,90	27,95	28,10	27,43	12.641
07 mar 2022	28,30	28,95	27,45	28,05	27,38	14.894
04 mar 2022	28,60	29,30	28,45	28,75	28,07	11.391
03 mar 2022	30,15	30,50	29,45	29,45	28,75	10.397
02 mar 2022	30,55	30,70	30,15	30,20	29,48	6.815
01 mar 2022	31,10	31,35	30,65	30,65	29,92	9.526
28 feb 2022	30,80	31,20	30,60	30,70	29,97	10.669
25 feb 2022	30,80	31,20	30,50	31,00	30,26	10.517
24 feb 2022	30,50	30,85	30,20	30,50	29,78	19.902
23 feb 2022	31,40	31,70	31,00	31,00	30,26	13.400
22 feb 2022	30,90	31,45	30,50	31,10	30,36	10.995
21 feb 2022	31,80	31,85	31,05	31,25	30,51	19.906
18 feb 2022	31,45	31,70	31,25	31,25	30,51	1.904
17 feb 2022	31,70	31,85	31,35	31,35	30,60	7.622
16 feb 2022	31,60	31,90	31,60	31,70	30,95	7.934
15 feb 2022	31,55	31,95	31,45	31,60	30,85	27.657
14 feb 2022	31,60	31,70	31,00	31,25	30,51	10.976
11 feb 2022	31,75	32,10	31,65	32,05	31,29	2.596
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...

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22525.935,62-457,38(-1,73%)

EUR/USD1,0426-0,0057(-0,54%)

BTC-EUR18.510,67-184,35(-0,99%)

CMC Crypto 200420,84+0,70(+0,17%)

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

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
25.935,62
-457,38(-1,73%)

EUR/USD
1,0426
-0,0057(-0,54%)

BTC-EUR
18.510,67
-184,35(-0,99%)

CMC Crypto 200
420,84
+0,70(+0,17%)