Italia markets open in 1 hour 30 minutes

Iveco Group N.V. (IVG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,03-0,60 (-5,16%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202411,6211,6311,0111,0311,033.057.795
12 giu 202411,6311,6611,4311,6411,641.003.281
11 giu 202411,7311,8811,4611,6011,602.114.723
10 giu 202411,3011,6411,2211,6411,641.875.863
07 giu 202411,6911,6911,2611,4811,482.466.372
06 giu 202412,0512,1311,5411,6611,665.911.430
05 giu 202411,0911,2910,9511,2311,231.949.076
04 giu 202411,0411,0410,7611,0011,001.728.496
03 giu 202411,0311,2111,0111,0611,061.258.370
31 mag 202411,0811,0910,8510,9810,981.883.401
30 mag 202411,0511,1910,5011,1011,101.263.861
29 mag 202411,5911,6011,0611,0611,062.401.486
28 mag 202411,5911,7911,4711,5911,591.331.610
27 mag 202411,5311,6011,4111,5711,57953.411
24 mag 202411,1911,6111,1511,5611,561.718.098
23 mag 202411,2411,4411,2011,2011,20774.151
22 mag 202411,2611,3011,1111,2411,241.482.029
21 mag 202411,3511,3611,1011,2911,291.440.947
20 mag 202411,4011,5311,3211,3811,38943.692
17 mag 202411,5711,5911,3311,4411,441.668.618
16 mag 202411,6811,7711,5311,5811,581.233.297
15 mag 202411,8211,8311,5311,6811,681.751.757
14 mag 202411,3011,7311,2611,7311,732.462.453
13 mag 202411,7011,7311,1811,3811,384.357.376
10 mag 202412,3812,6711,6911,7411,746.055.514
09 mag 202411,6011,7211,5311,7211,72944.291
08 mag 202411,5911,7111,4911,6511,651.299.934
07 mag 202411,5611,5911,4411,5511,551.144.101
06 mag 202411,5911,6111,3511,5111,511.111.394
03 mag 202411,7211,7211,2811,5011,502.070.634
02 mag 202411,8111,8111,4411,6611,661.702.715
30 apr 202412,1912,2911,7611,8111,811.343.574
29 apr 202412,0512,2611,9412,1912,191.370.145
26 apr 202411,6611,9411,6411,8911,892.482.645
25 apr 202411,8911,9111,4911,5711,571.799.211
24 apr 202412,0612,0611,8911,9411,94844.793
23 apr 202411,9412,0611,7712,0212,021.477.754
22 apr 202412,0312,0411,5011,8811,883.812.849
22 apr 20240.22 Dividendo
19 apr 202412,5212,5312,2212,3612,141.138.478
18 apr 202412,6012,6012,4012,5512,33883.840
17 apr 202412,5012,7012,4612,5612,331.149.074
16 apr 202412,4512,7312,3512,5612,341.264.193
15 apr 202412,7212,9812,5112,6012,381.819.559
12 apr 202412,8512,9212,5312,6612,432.183.078
11 apr 202413,1713,1912,7312,7512,523.115.092
10 apr 202413,7013,7812,7713,2913,054.533.092
09 apr 202414,6014,8013,5113,5613,324.615.582
08 apr 202414,0014,6113,9014,5814,322.092.638
05 apr 202413,8414,0313,5514,0313,791.873.488
04 apr 202413,9414,1213,8514,0113,761.182.892
03 apr 202414,1414,1613,6713,9913,752.197.272
02 apr 202413,8114,2313,8114,0613,811.678.619
28 mar 202414,1314,1513,7513,8013,551.902.319
27 mar 202414,0814,1013,9414,0913,841.118.116
26 mar 202413,9814,2213,8914,0413,791.791.246
25 mar 202413,8813,9913,6613,9313,681.346.272
22 mar 202413,8513,9813,7613,8413,591.437.346
21 mar 202413,6513,8413,6413,8113,561.639.116
20 mar 202413,5013,6813,3113,6513,401.870.794
19 mar 202413,1013,5113,0513,4713,232.613.180
18 mar 202413,4013,4012,8413,0612,833.617.516
15 mar 202413,5014,0313,4013,4013,175.754.990
14 mar 202412,1813,7012,1713,5613,327.426.474
13 mar 202412,3512,3612,0912,1711,951.551.305
12 mar 202412,4312,4511,9812,2412,022.570.522
11 mar 202412,2012,6512,0912,4012,172.896.424
08 mar 202412,2512,6712,1912,2612,043.458.397
07 mar 202412,0912,1711,9511,9511,741.480.713
06 mar 202412,0012,2211,9512,0911,871.628.712
05 mar 202411,8512,1911,7812,0011,791.947.524
04 mar 202411,9012,0411,8011,9011,691.506.109
01 mar 202411,5111,9711,5111,9711,762.829.914
29 feb 202411,7411,8611,3611,3811,182.337.716
28 feb 202411,5611,7111,5111,6911,48978.481
27 feb 202411,6011,6511,5011,6311,421.462.288
26 feb 202411,1011,6511,0711,6011,392.679.665
23 feb 202411,0011,2711,0011,1010,901.318.480
22 feb 202411,1811,3211,0111,0310,842.293.340
21 feb 202411,0011,1310,9011,0610,872.964.098
20 feb 202410,9110,9110,5310,5310,352.425.730
19 feb 202411,1511,1710,9110,9410,74945.726
16 feb 202411,1911,2111,0611,1910,991.308.976
15 feb 202411,0411,1811,0211,1110,921.662.762
14 feb 202410,8511,1410,7111,0210,821.957.564
13 feb 202410,8510,9310,7610,8610,672.008.354
12 feb 202410,5310,8510,3310,8010,613.410.381
09 feb 202410,5910,8110,3510,5810,396.833.320
08 feb 20249,959,979,819,829,651.373.635
07 feb 20249,8710,079,789,919,741.117.605
06 feb 20249,829,979,769,879,69956.747
05 feb 202410,0810,159,829,829,641.797.973
02 feb 202410,0010,219,9910,129,941.931.735
01 feb 20249,8510,099,689,959,771.809.327
31 gen 20249,8110,159,799,919,742.342.231
30 gen 20249,799,929,779,849,671.780.393
29 gen 20249,609,789,569,759,581.252.149
26 gen 20249,529,689,339,619,441.752.325
25 gen 20249,489,679,369,529,352.063.351
24 gen 20249,389,569,329,549,371.494.558
*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...