Iveco Group N.V. (IVG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2022 | 5,82 | 5,98 | 5,82 | 5,96 | 5,96 | 1.583.023 |
| 26 mag 2022 | 5,75 | 5,92 | 5,65 | 5,90 | 5,90 | 2.495.941 |
| 25 mag 2022 | 5,58 | 5,74 | 5,49 | 5,72 | 5,72 | 1.984.827 |
| 24 mag 2022 | 5,66 | 5,67 | 5,51 | 5,58 | 5,58 | 1.233.973 |
| 23 mag 2022 | 5,61 | 5,67 | 5,55 | 5,65 | 5,65 | 1.355.091 |
| 20 mag 2022 | 5,68 | 5,75 | 5,57 | 5,59 | 5,59 | 1.773.866 |
| 19 mag 2022 | 5,61 | 5,66 | 5,51 | 5,63 | 5,63 | 1.569.339 |
| 18 mag 2022 | 5,65 | 5,78 | 5,56 | 5,72 | 5,72 | 2.097.766 |
| 17 mag 2022 | 5,45 | 5,69 | 5,45 | 5,59 | 5,59 | 3.413.741 |
| 16 mag 2022 | 5,45 | 5,53 | 5,40 | 5,41 | 5,41 | 1.002.502 |
| 13 mag 2022 | 5,44 | 5,51 | 5,38 | 5,45 | 5,45 | 2.716.530 |
| 12 mag 2022 | 5,33 | 5,44 | 5,23 | 5,40 | 5,40 | 1.936.176 |
| 11 mag 2022 | 5,24 | 5,42 | 5,21 | 5,42 | 5,42 | 1.860.265 |
| 10 mag 2022 | 5,41 | 5,45 | 5,23 | 5,24 | 5,24 | 1.768.139 |
| 09 mag 2022 | 5,47 | 5,47 | 5,26 | 5,32 | 5,32 | 2.313.101 |
| 06 mag 2022 | 5,38 | 5,55 | 5,37 | 5,46 | 5,46 | 1.944.723 |
| 05 mag 2022 | 5,69 | 5,72 | 5,38 | 5,40 | 5,40 | 2.009.709 |
| 04 mag 2022 | 5,77 | 5,78 | 5,57 | 5,57 | 5,57 | 1.422.123 |
| 03 mag 2022 | 5,61 | 5,78 | 5,55 | 5,75 | 5,75 | 1.785.095 |
| 02 mag 2022 | 5,61 | 5,63 | 5,46 | 5,58 | 5,58 | 1.773.043 |
| 29 apr 2022 | 5,66 | 5,73 | 5,61 | 5,65 | 5,65 | 1.099.010 |
| 28 apr 2022 | 5,71 | 5,78 | 5,57 | 5,62 | 5,62 | 1.663.580 |
| 27 apr 2022 | 5,72 | 5,77 | 5,57 | 5,63 | 5,63 | 2.732.328 |
| 26 apr 2022 | 5,77 | 6,07 | 5,62 | 5,75 | 5,75 | 4.118.445 |
| 25 apr 2022 | 5,80 | 5,89 | 5,67 | 5,70 | 5,70 | 1.805.442 |
| 22 apr 2022 | 6,07 | 6,16 | 5,89 | 5,90 | 5,90 | 2.997.914 |
| 21 apr 2022 | 6,14 | 6,22 | 6,11 | 6,13 | 6,13 | 1.800.303 |
| 20 apr 2022 | 6,17 | 6,17 | 6,07 | 6,12 | 6,12 | 1.758.895 |
| 19 apr 2022 | 5,99 | 6,23 | 5,96 | 6,13 | 6,13 | 2.951.736 |
| 14 apr 2022 | 6,05 | 6,06 | 5,86 | 5,96 | 5,96 | 2.815.887 |
| 13 apr 2022 | 5,70 | 6,06 | 5,62 | 6,05 | 6,05 | 3.445.946 |
| 12 apr 2022 | 5,75 | 5,81 | 5,66 | 5,71 | 5,71 | 2.825.138 |
| 11 apr 2022 | 5,47 | 5,88 | 5,43 | 5,81 | 5,81 | 4.160.054 |
| 08 apr 2022 | 5,45 | 5,56 | 5,35 | 5,47 | 5,47 | 2.794.856 |
| 07 apr 2022 | 5,52 | 5,58 | 5,35 | 5,35 | 5,35 | 2.522.173 |
| 06 apr 2022 | 5,67 | 5,80 | 5,39 | 5,46 | 5,46 | 4.125.758 |
| 05 apr 2022 | 5,98 | 6,00 | 5,64 | 5,70 | 5,70 | 4.549.813 |
| 04 apr 2022 | 6,01 | 6,03 | 5,86 | 5,94 | 5,94 | 2.524.391 |
| 01 apr 2022 | 6,00 | 6,13 | 5,94 | 6,00 | 6,00 | 2.974.965 |
| 31 mar 2022 | 6,36 | 6,36 | 5,95 | 5,95 | 5,95 | 5.857.735 |
| 30 mar 2022 | 6,57 | 6,59 | 6,29 | 6,30 | 6,30 | 4.370.928 |
| 29 mar 2022 | 6,39 | 6,63 | 6,28 | 6,57 | 6,57 | 4.427.308 |
| 28 mar 2022 | 6,28 | 6,44 | 6,28 | 6,30 | 6,30 | 3.017.576 |
| 25 mar 2022 | 6,57 | 6,57 | 6,25 | 6,26 | 6,26 | 3.912.970 |
| 24 mar 2022 | 6,60 | 6,64 | 6,51 | 6,53 | 6,53 | 1.556.296 |
| 23 mar 2022 | 6,75 | 6,86 | 6,53 | 6,53 | 6,53 | 2.749.560 |
| 22 mar 2022 | 6,59 | 6,64 | 6,51 | 6,64 | 6,64 | 2.735.170 |
| 21 mar 2022 | 6,63 | 6,70 | 6,51 | 6,58 | 6,58 | 2.303.616 |
| 18 mar 2022 | 6,95 | 6,98 | 6,63 | 6,72 | 6,72 | 4.400.032 |
| 17 mar 2022 | 6,77 | 7,01 | 6,75 | 6,92 | 6,92 | 3.556.258 |
| 16 mar 2022 | 6,74 | 6,80 | 6,63 | 6,69 | 6,69 | 2.826.765 |
| 15 mar 2022 | 6,70 | 6,70 | 6,45 | 6,54 | 6,54 | 2.670.255 |
| 14 mar 2022 | 6,59 | 6,72 | 6,51 | 6,72 | 6,72 | 2.581.341 |
| 11 mar 2022 | 6,15 | 6,74 | 6,15 | 6,45 | 6,45 | 4.433.079 |
| 10 mar 2022 | 6,64 | 6,66 | 6,08 | 6,13 | 6,13 | 5.312.212 |
| 09 mar 2022 | 6,60 | 6,66 | 6,43 | 6,64 | 6,64 | 4.270.764 |
| 08 mar 2022 | 6,13 | 6,61 | 6,09 | 6,39 | 6,39 | 3.779.682 |
| 07 mar 2022 | 5,87 | 6,34 | 5,72 | 6,13 | 6,13 | 5.966.204 |
| 04 mar 2022 | 6,72 | 6,78 | 6,18 | 6,34 | 6,34 | 3.684.492 |
| 03 mar 2022 | 7,08 | 7,10 | 6,82 | 6,88 | 6,88 | 1.906.095 |
| 02 mar 2022 | 6,86 | 7,05 | 6,67 | 7,01 | 7,01 | 3.447.231 |
| 01 mar 2022 | 7,50 | 7,51 | 6,91 | 6,91 | 6,91 | 3.306.233 |
| 28 feb 2022 | 7,30 | 7,47 | 7,20 | 7,45 | 7,45 | 2.532.581 |
| 25 feb 2022 | 7,45 | 7,50 | 7,17 | 7,50 | 7,50 | 3.075.358 |
| 24 feb 2022 | 7,28 | 7,51 | 7,20 | 7,36 | 7,36 | 4.104.613 |
| 23 feb 2022 | 8,08 | 8,10 | 7,74 | 7,74 | 7,74 | 1.845.591 |
| 22 feb 2022 | 7,51 | 8,15 | 7,16 | 8,05 | 8,05 | 3.062.742 |
| 21 feb 2022 | 8,10 | 8,11 | 7,84 | 7,84 | 7,84 | 2.369.088 |
| 18 feb 2022 | 8,10 | 8,16 | 7,93 | 8,06 | 8,06 | 2.313.680 |
| 17 feb 2022 | 8,35 | 8,38 | 8,07 | 8,08 | 8,08 | 3.404.051 |
| 16 feb 2022 | 8,56 | 8,59 | 8,32 | 8,38 | 8,38 | 2.299.262 |
| 15 feb 2022 | 8,25 | 8,48 | 8,17 | 8,44 | 8,44 | 2.468.105 |
| 14 feb 2022 | 8,48 | 8,48 | 8,10 | 8,27 | 8,27 | 3.910.261 |
| 11 feb 2022 | 8,76 | 8,81 | 8,59 | 8,61 | 8,61 | 3.316.128 |
| 10 feb 2022 | 8,97 | 9,06 | 8,74 | 8,95 | 8,95 | 4.204.295 |
| 09 feb 2022 | 8,47 | 9,02 | 8,30 | 9,02 | 9,02 | 6.081.895 |
| 08 feb 2022 | 8,79 | 9,13 | 8,26 | 8,43 | 8,43 | 6.011.852 |
| 07 feb 2022 | 8,84 | 8,93 | 8,70 | 8,75 | 8,75 | 3.275.204 |
| 04 feb 2022 | 9,10 | 9,11 | 8,73 | 8,76 | 8,76 | 3.367.791 |
| 03 feb 2022 | 9,30 | 9,30 | 9,05 | 9,05 | 9,05 | 2.319.627 |
| 02 feb 2022 | 9,55 | 9,58 | 9,32 | 9,32 | 9,32 | 2.785.789 |
| 01 feb 2022 | 9,55 | 9,59 | 9,39 | 9,52 | 9,52 | 3.182.466 |
| 31 gen 2022 | 9,73 | 9,74 | 9,39 | 9,47 | 9,47 | 1.481.754 |
| 28 gen 2022 | 9,60 | 9,65 | 9,36 | 9,40 | 9,40 | 1.984.383 |
| 27 gen 2022 | 9,44 | 9,84 | 9,36 | 9,63 | 9,63 | 2.484.688 |
| 26 gen 2022 | 9,30 | 9,78 | 9,15 | 9,63 | 9,63 | 3.546.202 |
| 25 gen 2022 | 9,73 | 9,74 | 9,24 | 9,31 | 9,31 | 3.251.441 |
| 24 gen 2022 | 10,26 | 10,29 | 9,58 | 9,59 | 9,59 | 4.229.589 |
| 21 gen 2022 | 10,29 | 10,44 | 10,25 | 10,32 | 10,32 | 1.777.164 |
| 20 gen 2022 | 10,46 | 10,61 | 10,40 | 10,40 | 10,40 | 1.535.035 |
| 19 gen 2022 | 10,40 | 10,63 | 10,29 | 10,45 | 10,45 | 2.413.549 |
| 18 gen 2022 | 10,63 | 10,65 | 10,40 | 10,40 | 10,40 | 2.435.262 |
| 17 gen 2022 | 10,85 | 10,95 | 10,57 | 10,65 | 10,65 | 3.165.422 |
| 14 gen 2022 | 11,01 | 11,13 | 10,66 | 10,70 | 10,70 | 4.406.227 |
| 13 gen 2022 | 10,75 | 11,36 | 10,70 | 11,08 | 11,08 | 7.510.382 |
| 12 gen 2022 | 10,26 | 10,74 | 10,20 | 10,73 | 10,73 | 5.804.326 |
| 11 gen 2022 | 10,16 | 10,33 | 10,08 | 10,15 | 10,15 | 4.472.971 |
| 10 gen 2022 | 10,10 | 10,50 | 10,09 | 10,16 | 10,16 | 6.880.124 |
| 07 gen 2022 | 10,44 | 10,88 | 10,21 | 10,29 | 10,29 | 11.941.139 |
| 06 gen 2022 | 11,10 | 11,25 | 10,60 | 10,60 | 10,60 | 8.844.542 |
| *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.
