Italia markets close in 8 hours 28 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,65-0,10 (-0,39%)
Al 05:35PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202225,5026,2525,3525,6525,6511.433
29 nov 202226,1526,2525,5525,7525,7511.580
28 nov 202225,5026,4525,3026,4526,455.753
25 nov 202225,5525,5525,4525,5525,551.189
24 nov 202226,1026,1025,6025,9525,953.210
23 nov 202225,5026,1024,8526,1026,106.443
22 nov 202225,5025,5024,8024,8024,804.448
21 nov 202225,6525,6525,2525,2525,252.999
18 nov 202225,8525,8525,3525,5525,553.469
17 nov 202225,5525,9025,3525,9025,902.953
16 nov 202226,0026,0025,2525,2525,254.555
15 nov 202226,5026,6025,4025,4025,407.366
14 nov 202226,0526,1525,6026,0026,007.657
11 nov 202226,5026,5025,4525,5525,555.912
10 nov 202225,0026,4024,7526,4026,408.597
09 nov 202225,3025,3024,5525,2025,204.821
08 nov 202225,2025,4025,0025,0025,004.528
07 nov 202225,1025,5025,0025,3525,352.581
04 nov 202225,5025,7525,0525,0525,057.064
03 nov 202226,7026,7025,3025,3025,307.456
02 nov 202225,9026,8025,8026,8026,804.304
01 nov 202226,0526,1525,4525,9525,954.444
31 ott 202226,0026,0025,4025,8525,853.197
28 ott 202225,3526,0525,0526,0026,003.686
27 ott 202225,7026,0025,4525,4525,454.316
26 ott 202225,6525,8025,3025,8025,802.556
25 ott 202225,8525,8524,8525,7025,702.394
24 ott 202224,7525,2024,6024,9024,902.613
21 ott 202224,8024,9524,5524,6524,65799
20 ott 202225,2525,3025,0025,1025,102.093
19 ott 202225,2025,2524,8524,9524,952.717
18 ott 202225,0525,2525,0025,2025,202.434
17 ott 202224,4025,0024,1025,0025,009.039
14 ott 202223,9524,3023,9024,1524,154.548
13 ott 202223,9024,2523,6524,1024,105.410
12 ott 202224,1524,2523,4023,8523,8510.708
11 ott 202223,7023,9523,4023,9523,9517.069
10 ott 202223,9024,2523,8523,8523,851.744
07 ott 202224,8524,8523,7023,7023,708.034
06 ott 202223,8524,1023,7024,1024,104.657
05 ott 202224,6524,6523,9023,9523,954.053
04 ott 202225,0025,0024,4024,6524,6518.031
03 ott 202223,5525,4023,5024,5024,5048.714
30 set 202223,5523,9023,3523,5023,5033.238
29 set 202224,6524,6522,8523,2523,2535.071
28 set 202224,7524,8524,1524,3024,3027.998
27 set 202225,3025,3524,7024,8024,807.534
26 set 202225,3525,3525,0025,0525,059.300
23 set 202225,9025,9025,0025,0025,0012.904
22 set 202226,4526,5025,9026,0026,008.497
21 set 202226,4026,5026,1026,5026,504.919
20 set 202227,0027,0026,1526,2026,205.366
19 set 202226,9027,1026,5027,0527,058.857
16 set 202225,9027,1525,9027,1527,1547.598
15 set 202226,4526,4525,9526,3526,3545.836
14 set 202226,5026,5026,0526,4026,408.689
13 set 202226,7026,9026,2026,3026,3015.188
12 set 202226,6526,8026,4026,7026,705.626
09 set 202226,6526,6526,3026,5026,504.760
08 set 202226,7026,7026,1026,6526,657.657
07 set 202226,9026,9026,1526,5526,558.356
06 set 202226,3026,8026,1026,8026,805.799
05 set 202226,3026,8026,3026,6026,606.449
02 set 202226,6027,0526,2526,9026,909.686
01 set 202227,2027,2026,5526,6526,659.284
31 ago 202226,9027,6526,6027,6527,6519.094
30 ago 202226,2026,6026,1526,6026,603.455
29 ago 202226,3026,3025,9526,2526,256.639
26 ago 202226,3026,4026,0026,4026,405.030
25 ago 202226,3526,5026,1026,1026,104.794
24 ago 202226,2526,2526,1026,2526,251.975
23 ago 202226,2026,3526,0526,2526,257.797
22 ago 202228,0028,0026,2026,2026,2011.307
19 ago 202228,0028,0027,2527,2527,253.082
18 ago 202228,1028,1027,8027,9027,908.380
17 ago 202227,7528,0527,3027,8527,855.571
16 ago 202227,0027,9526,7527,9527,959.159
12 ago 202227,4027,4026,7026,7026,704.127
11 ago 202227,2527,3527,2527,3027,302.454
10 ago 202226,9527,2026,7527,0027,003.637
09 ago 202226,6026,8526,5026,8526,854.341
08 ago 202226,4526,9526,2026,9526,952.543
05 ago 202226,5526,9525,9026,1026,1014.375
04 ago 202226,9526,9525,9026,2026,2022.433
03 ago 202227,0027,1026,6026,6026,604.856
02 ago 202227,1527,2026,5026,8026,807.407
01 ago 202227,6527,6526,9027,3027,3010.347
29 lug 202226,9027,4526,7027,2027,205.435
28 lug 202226,9527,0026,7026,8526,852.791
27 lug 202226,9027,0026,6526,6526,653.704
26 lug 202227,3027,3026,8527,0527,056.252
25 lug 202226,8027,5026,8027,2527,258.220
22 lug 202226,2026,8026,2026,5026,503.060
21 lug 202226,4527,0026,4526,9026,9011.412
20 lug 202227,1527,2526,1026,1026,107.286
19 lug 202227,3027,3026,5027,0027,005.277
18 lug 202226,8526,9526,2526,9026,901.787
15 lug 202226,5026,5026,1526,5026,503.144
14 lug 202226,8526,8526,1526,3526,353.994
13 lug 202227,2027,2026,6526,9526,952.880
*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...