Italia markets open in 5 hours 32 minutes

Iveco Group N.V. (IVG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,11-0,08 (-0,89%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20239,209,359,029,119,111.364.171
25 set 20239,149,419,119,199,191.671.458
22 set 20239,019,118,869,119,111.030.117
21 set 20239,069,148,999,079,07812.225
20 set 20238,909,158,809,109,101.296.803
19 set 20238,859,008,858,958,95556.517
18 set 20238,899,068,818,858,85745.131
15 set 20239,109,108,918,988,981.115.280
14 set 20238,909,068,829,019,01877.361
13 set 20238,899,158,858,898,89954.787
12 set 20238,978,988,678,938,931.829.397
11 set 20238,989,038,929,009,00513.724
08 set 20238,909,018,838,948,94771.857
07 set 20238,959,078,798,838,83533.030
06 set 20239,109,168,888,978,971.056.988
05 set 20239,009,158,939,139,13592.640
04 set 20239,189,229,059,059,05462.036
01 set 20239,109,209,089,149,14729.053
31 ago 20238,859,248,859,189,181.981.669
30 ago 20238,908,948,858,858,85685.213
29 ago 20238,778,898,728,898,891.029.644
28 ago 20238,718,848,708,828,82963.967
25 ago 20238,248,678,248,638,632.422.377
24 ago 20238,688,688,258,288,282.610.359
23 ago 20238,618,708,558,648,64708.380
22 ago 20238,708,728,598,638,631.409.991
21 ago 20238,778,868,618,638,631.609.287
18 ago 20238,838,858,648,798,791.220.620
17 ago 20239,049,048,818,858,85839.338
16 ago 20238,899,098,889,049,04989.526
14 ago 20239,009,058,858,938,931.271.542
11 ago 20239,219,249,029,069,06900.855
10 ago 20239,409,409,249,299,29817.793
09 ago 20239,519,569,249,339,33951.090
08 ago 20239,409,509,299,439,43929.420
07 ago 20239,649,669,339,419,411.595.872
04 ago 20239,749,959,619,709,702.733.714
03 ago 20239,609,759,419,729,723.234.067
02 ago 20238,999,828,959,539,5310.634.260
01 ago 20238,618,808,528,778,771.665.434
31 lug 20238,638,718,528,638,631.357.346
28 lug 20238,358,638,318,588,582.581.213
27 lug 20238,148,358,098,358,351.808.163
26 lug 20238,158,248,118,168,16890.149
25 lug 20238,168,278,108,108,101.183.718
24 lug 20238,068,248,058,218,21775.903
21 lug 20238,198,278,118,148,141.256.843
20 lug 20238,278,308,178,248,241.662.385
19 lug 20238,508,528,268,308,301.898.927
18 lug 20238,418,538,388,498,491.166.669
17 lug 20238,358,488,288,408,401.175.604
14 lug 20238,508,578,398,428,421.342.906
13 lug 20238,378,488,308,478,471.448.265
12 lug 20238,258,398,248,328,322.069.415
11 lug 20238,148,268,108,218,211.149.636
10 lug 20238,018,117,978,028,02610.844
07 lug 20237,828,137,758,098,091.552.098
06 lug 20237,957,987,697,797,792.067.268
05 lug 20238,138,177,977,977,971.194.785
04 lug 20238,178,248,138,138,131.186.915
03 lug 20238,328,348,148,178,171.237.649
30 giu 20238,018,307,998,258,251.867.030
29 giu 20237,868,077,857,967,96997.333
28 giu 20237,908,007,807,867,86909.012
27 giu 20238,008,117,797,907,901.027.240
26 giu 20238,158,157,818,008,001.291.207
23 giu 20238,068,218,018,088,081.476.056
22 giu 20237,848,147,658,148,142.401.660
21 giu 20237,868,137,797,937,933.080.122
20 giu 20237,787,887,767,817,81879.423
19 giu 20237,747,837,727,837,83584.900
16 giu 20237,757,887,687,807,801.589.421
15 giu 20237,657,757,637,737,73584.786
14 giu 20237,627,757,627,727,721.028.465
13 giu 20237,507,657,447,637,631.193.345
12 giu 20237,387,477,327,477,47872.450
09 giu 20237,317,387,277,337,33618.100
08 giu 20237,297,387,267,347,341.136.830
07 giu 20237,347,377,227,297,291.112.937
06 giu 20237,317,407,217,377,37978.343
05 giu 20237,407,437,307,387,38868.973
02 giu 20237,167,387,137,357,351.068.223
01 giu 20237,137,166,987,067,061.027.763
31 mag 20237,077,086,926,996,992.613.625
30 mag 20237,257,307,147,157,15619.289
29 mag 20237,327,337,197,247,24443.396
26 mag 20237,197,297,057,287,28837.846
25 mag 20237,277,277,077,147,141.382.671
24 mag 20237,427,427,247,277,271.284.720
23 mag 20237,607,637,487,547,54721.988
22 mag 20237,597,617,477,557,551.249.783
19 mag 20237,567,707,567,637,631.115.525
18 mag 20237,447,607,447,547,541.886.306
17 mag 20237,237,427,207,427,421.123.756
16 mag 20237,307,387,237,277,271.070.151
15 mag 20237,347,407,287,337,331.343.262
12 mag 20237,537,647,357,357,353.108.681
11 mag 20238,258,277,447,507,508.073.141
10 mag 20237,968,077,857,987,981.047.427
09 mag 20237,827,967,717,967,961.300.436
*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...