Italia Markets closed

IVS Group SA (IVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,76+0,08 (+1,20%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20246,686,766,606,766,7643.110
18 apr 20246,826,846,566,686,6862.314
17 apr 20246,786,926,746,826,8242.302
16 apr 20246,866,886,666,746,7486.337
15 apr 20246,807,026,706,866,86128.244
12 apr 20247,287,306,826,926,92110.804
11 apr 20247,067,187,007,187,1869.706
10 apr 20246,887,066,867,067,06107.901
09 apr 20247,007,106,866,906,90131.353
08 apr 20246,806,866,686,866,8652.871
05 apr 20246,506,906,506,766,76271.159
04 apr 20246,426,646,346,586,5882.957
03 apr 20246,406,446,246,406,4076.467
02 apr 20246,546,545,946,406,40236.505
28 mar 20246,506,586,426,466,4681.355
27 mar 20246,426,526,346,506,5088.837
26 mar 20246,266,426,246,426,4259.458
25 mar 20246,366,366,226,266,2658.801
22 mar 20245,966,285,966,286,2884.941
21 mar 20245,946,005,926,006,0016.228
20 mar 20245,926,025,925,985,9816.931
19 mar 20245,946,025,946,026,029.108
18 mar 20246,006,045,945,985,9843.968
15 mar 20246,026,025,966,006,0016.528
14 mar 20245,926,085,925,985,9829.243
13 mar 20245,986,025,905,985,9835.413
12 mar 20245,905,945,885,945,9414.204
11 mar 20245,945,965,825,965,9649.067
08 mar 20245,905,965,785,965,9643.295
07 mar 20245,885,965,805,965,9633.228
06 mar 20245,865,945,805,905,9033.810
05 mar 20245,985,985,765,905,9033.015
04 mar 20246,086,085,925,925,9232.547
01 mar 20246,066,065,906,026,0239.541
29 feb 20246,006,065,926,066,0641.155
28 feb 20246,006,085,925,925,9224.568
27 feb 20246,046,065,906,006,0036.948
26 feb 20246,066,065,986,046,0423.136
23 feb 20245,986,065,926,066,0621.250
22 feb 20245,845,985,845,985,9825.400
21 feb 20245,925,945,825,925,9215.691
20 feb 20245,885,945,845,945,948.908
19 feb 20245,885,945,865,945,9411.034
16 feb 20245,905,905,805,905,9024.772
15 feb 20245,945,945,825,905,906.644
14 feb 20245,845,945,805,885,8810.662
13 feb 20245,845,865,745,865,8618.916
12 feb 20245,885,985,805,805,8011.347
09 feb 20246,046,045,805,805,8040.161
08 feb 20246,146,145,966,046,0458.135
07 feb 20245,966,205,966,106,10150.220
06 feb 20245,725,885,705,865,8666.950
05 feb 20245,665,725,645,685,6810.852
02 feb 20245,645,665,645,665,669.133
01 feb 20245,605,685,605,625,623.694
31 gen 20245,625,625,625,625,62330
30 gen 20245,645,665,605,665,6623.934
29 gen 20245,665,685,625,645,649.388
26 gen 20245,625,645,545,645,6427.905
25 gen 20245,645,645,545,585,589.129
24 gen 20245,585,585,565,565,562.397
23 gen 20245,565,605,545,585,5819.034
22 gen 20245,625,625,505,565,5657.202
19 gen 20245,645,645,545,625,6226.219
18 gen 20245,585,665,505,605,6039.030
17 gen 20245,605,665,585,645,6423.138
16 gen 20245,625,645,605,645,647.648
15 gen 20245,605,645,605,645,6421.659
12 gen 20245,645,645,585,645,6442.296
11 gen 20245,645,645,565,645,6446.499
10 gen 20245,605,665,545,585,5846.577
09 gen 20245,545,585,465,585,5865.742
08 gen 20245,505,665,505,605,6052.904
05 gen 20245,565,585,425,585,5837.487
04 gen 20245,485,585,425,565,5630.796
03 gen 20245,525,745,465,505,5073.837
02 gen 20245,465,525,465,525,5210.529
29 dic 20235,505,505,425,465,4624.019
28 dic 20235,505,505,445,485,4827.157
27 dic 20235,465,505,445,505,5014.032
22 dic 20235,445,485,445,445,445.399
21 dic 20235,505,505,405,425,4221.310
20 dic 20235,465,585,465,465,4620.827
19 dic 20235,465,485,385,405,407.769
18 dic 20235,425,465,365,465,4643.216
15 dic 20235,465,485,405,405,4042.741
14 dic 20235,465,505,385,445,4432.728
13 dic 20235,465,505,425,425,4256.073
12 dic 20235,425,465,385,445,4458.864
11 dic 20235,525,525,385,445,4411.231
08 dic 20235,585,605,445,445,447.086
07 dic 20235,505,585,505,585,5810.529
06 dic 20235,545,605,525,585,5823.923
05 dic 20235,545,585,485,545,5423.507
04 dic 20235,665,665,565,605,6016.876
01 dic 20235,605,645,565,645,6414.256
30 nov 20235,565,625,545,565,5636.546
29 nov 20235,605,685,585,605,6017.596
28 nov 20235,625,645,565,645,6425.567
27 nov 20235,585,685,545,605,6021.629
*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...