Italmobiliare S.p.A. (ITM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:35PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 nov 2022 | 25,50 | 26,25 | 25,35 | 25,65 | 25,65 | 11.433 |
| 29 nov 2022 | 26,15 | 26,25 | 25,55 | 25,75 | 25,75 | 11.580 |
| 28 nov 2022 | 25,50 | 26,45 | 25,30 | 26,45 | 26,45 | 5.753 |
| 25 nov 2022 | 25,55 | 25,55 | 25,45 | 25,55 | 25,55 | 1.189 |
| 24 nov 2022 | 26,10 | 26,10 | 25,60 | 25,95 | 25,95 | 3.210 |
| 23 nov 2022 | 25,50 | 26,10 | 24,85 | 26,10 | 26,10 | 6.443 |
| 22 nov 2022 | 25,50 | 25,50 | 24,80 | 24,80 | 24,80 | 4.448 |
| 21 nov 2022 | 25,65 | 25,65 | 25,25 | 25,25 | 25,25 | 2.999 |
| 18 nov 2022 | 25,85 | 25,85 | 25,35 | 25,55 | 25,55 | 3.469 |
| 17 nov 2022 | 25,55 | 25,90 | 25,35 | 25,90 | 25,90 | 2.953 |
| 16 nov 2022 | 26,00 | 26,00 | 25,25 | 25,25 | 25,25 | 4.555 |
| 15 nov 2022 | 26,50 | 26,60 | 25,40 | 25,40 | 25,40 | 7.366 |
| 14 nov 2022 | 26,05 | 26,15 | 25,60 | 26,00 | 26,00 | 7.657 |
| 11 nov 2022 | 26,50 | 26,50 | 25,45 | 25,55 | 25,55 | 5.912 |
| 10 nov 2022 | 25,00 | 26,40 | 24,75 | 26,40 | 26,40 | 8.597 |
| 09 nov 2022 | 25,30 | 25,30 | 24,55 | 25,20 | 25,20 | 4.821 |
| 08 nov 2022 | 25,20 | 25,40 | 25,00 | 25,00 | 25,00 | 4.528 |
| 07 nov 2022 | 25,10 | 25,50 | 25,00 | 25,35 | 25,35 | 2.581 |
| 04 nov 2022 | 25,50 | 25,75 | 25,05 | 25,05 | 25,05 | 7.064 |
| 03 nov 2022 | 26,70 | 26,70 | 25,30 | 25,30 | 25,30 | 7.456 |
| 02 nov 2022 | 25,90 | 26,80 | 25,80 | 26,80 | 26,80 | 4.304 |
| 01 nov 2022 | 26,05 | 26,15 | 25,45 | 25,95 | 25,95 | 4.444 |
| 31 ott 2022 | 26,00 | 26,00 | 25,40 | 25,85 | 25,85 | 3.197 |
| 28 ott 2022 | 25,35 | 26,05 | 25,05 | 26,00 | 26,00 | 3.686 |
| 27 ott 2022 | 25,70 | 26,00 | 25,45 | 25,45 | 25,45 | 4.316 |
| 26 ott 2022 | 25,65 | 25,80 | 25,30 | 25,80 | 25,80 | 2.556 |
| 25 ott 2022 | 25,85 | 25,85 | 24,85 | 25,70 | 25,70 | 2.394 |
| 24 ott 2022 | 24,75 | 25,20 | 24,60 | 24,90 | 24,90 | 2.613 |
| 21 ott 2022 | 24,80 | 24,95 | 24,55 | 24,65 | 24,65 | 799 |
| 20 ott 2022 | 25,25 | 25,30 | 25,00 | 25,10 | 25,10 | 2.093 |
| 19 ott 2022 | 25,20 | 25,25 | 24,85 | 24,95 | 24,95 | 2.717 |
| 18 ott 2022 | 25,05 | 25,25 | 25,00 | 25,20 | 25,20 | 2.434 |
| 17 ott 2022 | 24,40 | 25,00 | 24,10 | 25,00 | 25,00 | 9.039 |
| 14 ott 2022 | 23,95 | 24,30 | 23,90 | 24,15 | 24,15 | 4.548 |
| 13 ott 2022 | 23,90 | 24,25 | 23,65 | 24,10 | 24,10 | 5.410 |
| 12 ott 2022 | 24,15 | 24,25 | 23,40 | 23,85 | 23,85 | 10.708 |
| 11 ott 2022 | 23,70 | 23,95 | 23,40 | 23,95 | 23,95 | 17.069 |
| 10 ott 2022 | 23,90 | 24,25 | 23,85 | 23,85 | 23,85 | 1.744 |
| 07 ott 2022 | 24,85 | 24,85 | 23,70 | 23,70 | 23,70 | 8.034 |
| 06 ott 2022 | 23,85 | 24,10 | 23,70 | 24,10 | 24,10 | 4.657 |
| 05 ott 2022 | 24,65 | 24,65 | 23,90 | 23,95 | 23,95 | 4.053 |
| 04 ott 2022 | 25,00 | 25,00 | 24,40 | 24,65 | 24,65 | 18.031 |
| 03 ott 2022 | 23,55 | 25,40 | 23,50 | 24,50 | 24,50 | 48.714 |
| 30 set 2022 | 23,55 | 23,90 | 23,35 | 23,50 | 23,50 | 33.238 |
| 29 set 2022 | 24,65 | 24,65 | 22,85 | 23,25 | 23,25 | 35.071 |
| 28 set 2022 | 24,75 | 24,85 | 24,15 | 24,30 | 24,30 | 27.998 |
| 27 set 2022 | 25,30 | 25,35 | 24,70 | 24,80 | 24,80 | 7.534 |
| 26 set 2022 | 25,35 | 25,35 | 25,00 | 25,05 | 25,05 | 9.300 |
| 23 set 2022 | 25,90 | 25,90 | 25,00 | 25,00 | 25,00 | 12.904 |
| 22 set 2022 | 26,45 | 26,50 | 25,90 | 26,00 | 26,00 | 8.497 |
| 21 set 2022 | 26,40 | 26,50 | 26,10 | 26,50 | 26,50 | 4.919 |
| 20 set 2022 | 27,00 | 27,00 | 26,15 | 26,20 | 26,20 | 5.366 |
| 19 set 2022 | 26,90 | 27,10 | 26,50 | 27,05 | 27,05 | 8.857 |
| 16 set 2022 | 25,90 | 27,15 | 25,90 | 27,15 | 27,15 | 47.598 |
| 15 set 2022 | 26,45 | 26,45 | 25,95 | 26,35 | 26,35 | 45.836 |
| 14 set 2022 | 26,50 | 26,50 | 26,05 | 26,40 | 26,40 | 8.689 |
| 13 set 2022 | 26,70 | 26,90 | 26,20 | 26,30 | 26,30 | 15.188 |
| 12 set 2022 | 26,65 | 26,80 | 26,40 | 26,70 | 26,70 | 5.626 |
| 09 set 2022 | 26,65 | 26,65 | 26,30 | 26,50 | 26,50 | 4.760 |
| 08 set 2022 | 26,70 | 26,70 | 26,10 | 26,65 | 26,65 | 7.657 |
| 07 set 2022 | 26,90 | 26,90 | 26,15 | 26,55 | 26,55 | 8.356 |
| 06 set 2022 | 26,30 | 26,80 | 26,10 | 26,80 | 26,80 | 5.799 |
| 05 set 2022 | 26,30 | 26,80 | 26,30 | 26,60 | 26,60 | 6.449 |
| 02 set 2022 | 26,60 | 27,05 | 26,25 | 26,90 | 26,90 | 9.686 |
| 01 set 2022 | 27,20 | 27,20 | 26,55 | 26,65 | 26,65 | 9.284 |
| 31 ago 2022 | 26,90 | 27,65 | 26,60 | 27,65 | 27,65 | 19.094 |
| 30 ago 2022 | 26,20 | 26,60 | 26,15 | 26,60 | 26,60 | 3.455 |
| 29 ago 2022 | 26,30 | 26,30 | 25,95 | 26,25 | 26,25 | 6.639 |
| 26 ago 2022 | 26,30 | 26,40 | 26,00 | 26,40 | 26,40 | 5.030 |
| 25 ago 2022 | 26,35 | 26,50 | 26,10 | 26,10 | 26,10 | 4.794 |
| 24 ago 2022 | 26,25 | 26,25 | 26,10 | 26,25 | 26,25 | 1.975 |
| 23 ago 2022 | 26,20 | 26,35 | 26,05 | 26,25 | 26,25 | 7.797 |
| 22 ago 2022 | 28,00 | 28,00 | 26,20 | 26,20 | 26,20 | 11.307 |
| 19 ago 2022 | 28,00 | 28,00 | 27,25 | 27,25 | 27,25 | 3.082 |
| 18 ago 2022 | 28,10 | 28,10 | 27,80 | 27,90 | 27,90 | 8.380 |
| 17 ago 2022 | 27,75 | 28,05 | 27,30 | 27,85 | 27,85 | 5.571 |
| 16 ago 2022 | 27,00 | 27,95 | 26,75 | 27,95 | 27,95 | 9.159 |
| 12 ago 2022 | 27,40 | 27,40 | 26,70 | 26,70 | 26,70 | 4.127 |
| 11 ago 2022 | 27,25 | 27,35 | 27,25 | 27,30 | 27,30 | 2.454 |
| 10 ago 2022 | 26,95 | 27,20 | 26,75 | 27,00 | 27,00 | 3.637 |
| 09 ago 2022 | 26,60 | 26,85 | 26,50 | 26,85 | 26,85 | 4.341 |
| 08 ago 2022 | 26,45 | 26,95 | 26,20 | 26,95 | 26,95 | 2.543 |
| 05 ago 2022 | 26,55 | 26,95 | 25,90 | 26,10 | 26,10 | 14.375 |
| 04 ago 2022 | 26,95 | 26,95 | 25,90 | 26,20 | 26,20 | 22.433 |
| 03 ago 2022 | 27,00 | 27,10 | 26,60 | 26,60 | 26,60 | 4.856 |
| 02 ago 2022 | 27,15 | 27,20 | 26,50 | 26,80 | 26,80 | 7.407 |
| 01 ago 2022 | 27,65 | 27,65 | 26,90 | 27,30 | 27,30 | 10.347 |
| 29 lug 2022 | 26,90 | 27,45 | 26,70 | 27,20 | 27,20 | 5.435 |
| 28 lug 2022 | 26,95 | 27,00 | 26,70 | 26,85 | 26,85 | 2.791 |
| 27 lug 2022 | 26,90 | 27,00 | 26,65 | 26,65 | 26,65 | 3.704 |
| 26 lug 2022 | 27,30 | 27,30 | 26,85 | 27,05 | 27,05 | 6.252 |
| 25 lug 2022 | 26,80 | 27,50 | 26,80 | 27,25 | 27,25 | 8.220 |
| 22 lug 2022 | 26,20 | 26,80 | 26,20 | 26,50 | 26,50 | 3.060 |
| 21 lug 2022 | 26,45 | 27,00 | 26,45 | 26,90 | 26,90 | 11.412 |
| 20 lug 2022 | 27,15 | 27,25 | 26,10 | 26,10 | 26,10 | 7.286 |
| 19 lug 2022 | 27,30 | 27,30 | 26,50 | 27,00 | 27,00 | 5.277 |
| 18 lug 2022 | 26,85 | 26,95 | 26,25 | 26,90 | 26,90 | 1.787 |
| 15 lug 2022 | 26,50 | 26,50 | 26,15 | 26,50 | 26,50 | 3.144 |
| 14 lug 2022 | 26,85 | 26,85 | 26,15 | 26,35 | 26,35 | 3.994 |
| 13 lug 2022 | 27,20 | 27,20 | 26,65 | 26,95 | 26,95 | 2.880 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
