Italia markets open in 8 hours 58 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202226,3026,7026,3026,5026,507.255
30 giu 202226,5526,8526,2526,3526,3518.835
29 giu 202226,8027,1026,3026,7026,708.055
28 giu 202227,2027,2026,8027,1027,104.084
27 giu 202226,8027,1026,8026,9026,902.949
24 giu 202226,7027,1026,7026,7526,754.580
23 giu 202226,4026,9026,4026,4526,458.925
22 giu 202226,7526,9026,1526,5526,5513.624
21 giu 202226,7527,1026,6526,7526,752.811
20 giu 202226,7527,2526,6526,6526,656.401
17 giu 202226,7527,7526,7026,8026,8023.217
16 giu 202226,8527,0026,5527,0027,006.522
15 giu 202226,7027,1526,7026,7526,756.658
14 giu 202226,9527,1026,3526,3526,355.295
13 giu 202227,5027,5026,4526,7026,704.147
10 giu 202228,0528,0526,8026,8026,8014.015
09 giu 202227,9028,0027,4027,6027,608.608
08 giu 202227,8028,0027,4027,7027,706.084
07 giu 202227,8028,0027,6527,8527,853.329
06 giu 202228,0528,1527,8027,8027,806.887
03 giu 202228,0028,0027,8028,0028,003.936
02 giu 202227,9028,2527,8527,9027,908.384
01 giu 202227,9028,1027,7028,0028,005.057
31 mag 202228,3528,4027,4527,4527,4536.674
30 mag 202228,5028,7028,3528,3528,354.388
27 mag 202228,5028,6528,4028,5028,503.741
26 mag 202228,3028,7028,3028,3528,355.537
25 mag 202228,2528,4028,0028,3028,303.561
24 mag 202228,3528,4527,8528,2528,255.175
23 mag 202228,1028,4527,9028,4028,408.101
20 mag 202228,4528,6027,7527,7527,7511.599
19 mag 202228,0028,4527,6028,2528,258.517
18 mag 202228,0528,6528,0028,2528,254.251
17 mag 202228,6028,7528,2028,2028,208.256
16 mag 202228,9528,9527,9528,5028,5016.161
13 mag 202228,0028,7527,6028,5528,5516.344
12 mag 202227,8528,1527,5027,9527,957.238
11 mag 202227,3528,2527,3528,1528,155.387
10 mag 202228,3528,3527,4027,5027,5011.280
09 mag 202228,1028,2027,2027,8027,8017.842
09 mag 20220.7 Dividendo
06 mag 202229,6029,9529,0029,4528,7511.928
05 mag 202230,0030,1529,5029,5028,806.049
04 mag 202230,4530,4529,5029,8029,0912.384
03 mag 202230,4031,0530,0030,1529,4323.582
02 mag 202230,4530,4529,8030,4029,689.681
29 apr 202229,8030,4529,8030,2029,485.704
28 apr 202229,7030,3529,7030,0029,294.520
27 apr 202230,4030,4029,4029,9029,1911.388
26 apr 202230,5530,7529,9030,3029,5819.524
25 apr 202230,1030,5530,1030,2529,5315.358
22 apr 202230,0530,6529,6530,2029,4822.535
21 apr 202229,4530,4529,2030,4529,7320.382
20 apr 202229,2029,3028,8029,1528,464.002
19 apr 202228,9029,0528,7028,9528,266.158
14 apr 202229,4029,4028,9528,9528,268.273
13 apr 202229,2029,2529,0529,2028,511.670
12 apr 202229,5529,5529,0029,2028,513.696
11 apr 202229,1529,9529,0029,9529,2423.075
08 apr 202229,2029,2528,9029,1028,415.563
07 apr 202228,5029,2028,3028,9528,2614.103
06 apr 202228,8529,0028,0528,2527,5811.890
05 apr 202229,2529,3528,5528,5527,8716.659
04 apr 202229,0529,5028,9029,0528,366.517
01 apr 202229,3029,5029,0029,0028,316.324
31 mar 202229,7029,7528,9028,9028,2110.987
30 mar 202229,4529,8529,1029,6028,9013.230
29 mar 202229,4029,9029,4029,5528,8518.004
28 mar 202229,4030,1529,4029,4028,705.318
25 mar 202229,2029,8029,2029,4028,703.353
24 mar 202229,6529,7029,1529,2028,519.186
23 mar 202229,6529,9029,3029,6528,955.864
22 mar 202229,7030,0529,6029,6528,954.756
21 mar 202229,3029,9029,3029,3528,6513.178
18 mar 202229,9029,9029,1529,6528,9522.398
17 mar 202229,4029,6529,1529,3028,604.951
16 mar 202229,3529,5529,0029,0028,3132.608
15 mar 202229,1029,5028,8028,8028,128.606
14 mar 202229,3029,6529,1029,2028,514.506
11 mar 202229,2529,8528,9528,9528,2614.073
10 mar 202229,7529,9028,9529,0028,3127.348
09 mar 202229,5029,9028,9529,7028,9921.104
08 mar 202227,9528,9027,9528,1027,4312.641
07 mar 202228,3028,9527,4528,0527,3814.894
04 mar 202228,6029,3028,4528,7528,0711.391
03 mar 202230,1530,5029,4529,4528,7510.397
02 mar 202230,5530,7030,1530,2029,486.815
01 mar 202231,1031,3530,6530,6529,929.526
28 feb 202230,8031,2030,6030,7029,9710.669
25 feb 202230,8031,2030,5031,0030,2610.517
24 feb 202230,5030,8530,2030,5029,7819.902
23 feb 202231,4031,7031,0031,0030,2613.400
22 feb 202230,9031,4530,5031,1030,3610.995
21 feb 202231,8031,8531,0531,2530,5119.906
18 feb 202231,4531,7031,2531,2530,511.904
17 feb 202231,7031,8531,3531,3530,607.622
16 feb 202231,6031,9031,6031,7030,957.934
15 feb 202231,5531,9531,4531,6030,8527.657
14 feb 202231,6031,7031,0031,2530,5110.976
11 feb 202231,7532,1031,6532,0531,292.596
*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...