Italia markets closed

IVS Group SA (IVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7300+0,0100 (+0,27%)
Alla chiusura: 05:24PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20233,72003,78003,61003,73003,73006.858
02 feb 20233,66003,72003,55003,72003,720012.788
01 feb 20233,53003,78003,52003,66003,660013.964
31 gen 20233,53003,58003,53003,58003,5800837
30 gen 20233,68003,68003,54003,54003,540011.391
27 gen 20233,56003,62003,54003,60003,600019.278
26 gen 20233,67003,67003,54003,57003,570012.849
25 gen 20233,67003,75003,62003,62003,62005.124
24 gen 20233,70003,70003,70003,70003,700010
23 gen 20233,70003,79003,67003,72003,72008.722
20 gen 20233,76003,76003,69003,69003,69001.091
19 gen 20233,68003,77003,68003,71003,71001.897
18 gen 20233,68003,74003,65003,74003,74002.564
17 gen 20233,74003,74003,69003,69003,69001.160
16 gen 20233,74003,77003,74003,75003,75002.409
13 gen 20233,76003,76003,65003,70003,70007.621
12 gen 20233,63003,77003,63003,71003,710020.543
11 gen 20233,72003,79003,67003,68003,68004.054
10 gen 20233,74003,75003,66003,67003,67001.443
09 gen 20233,64003,71003,64003,71003,71003.097
06 gen 20233,62003,67003,62003,67003,67001.950
05 gen 20233,60003,76003,60003,67003,670017.378
04 gen 20233,58003,70003,58003,59003,59006.871
03 gen 20233,57003,67003,53003,53003,53004.877
02 gen 20233,62003,66003,51003,57003,57001.058
30 dic 20223,55003,67003,55003,67003,67002.851
29 dic 20223,58003,58003,55003,55003,5500517
28 dic 20223,54003,54003,54003,54003,5400354
27 dic 20223,51003,59003,39003,59003,590012.144
23 dic 20223,51003,56003,50003,56003,56004.137
22 dic 20223,57003,62003,52003,52003,52008.632
21 dic 20223,55003,75003,55003,62003,62006.805
20 dic 20223,60003,60003,60003,60003,600022
19 dic 20223,67003,67003,57003,58003,58009.877
16 dic 20223,73003,73003,55003,62003,620086.161
15 dic 20223,80003,80003,74003,74003,74001.298
14 dic 20223,83003,83003,70003,73003,730014.019
13 dic 20223,84003,84003,80003,81003,81004.004
12 dic 20223,80003,89003,80003,89003,8900246
09 dic 20223,85003,96003,84003,84003,84001.116
08 dic 20223,91003,91003,91003,91003,9100-
07 dic 20223,96003,97003,91003,91003,91002.444
06 dic 20223,91003,91003,90003,91003,91003.428
05 dic 20223,92003,98003,84003,89003,89004.123
02 dic 20223,85003,97003,85003,97003,97002.841
01 dic 20223,89003,89003,89003,89003,8900-
30 nov 20223,85003,89003,85003,89003,89002.030
29 nov 20223,84003,84003,84003,84003,8400850
28 nov 20223,79003,84003,79003,84003,84002.305
25 nov 20223,79003,79003,79003,79003,7900101
24 nov 20223,84003,90003,78003,78003,78002.594
23 nov 20223,84003,84003,84003,84003,8400326
22 nov 20223,80003,89003,78003,80003,80003.158
21 nov 20223,88003,88003,84003,84003,84001.416
18 nov 20223,75003,83003,75003,83003,830083
17 nov 20223,78003,92003,78003,78003,78005.824
16 nov 20223,88003,88003,74003,74003,74007.317
15 nov 20223,90003,98003,85003,90003,90007.947
14 nov 20223,94003,94003,83003,85003,85001.913
11 nov 20223,92003,94003,83003,89003,89004.819
10 nov 20223,78003,92003,78003,89003,89002.441
09 nov 20223,82003,84003,72003,84003,84004.059
08 nov 20223,76003,83003,76003,77003,77001.649
07 nov 20223,79003,84003,73003,82003,82002.772
04 nov 20223,92003,92003,79003,86003,86007.827
03 nov 20223,81003,89003,71003,89003,89003.000
02 nov 20223,80003,87003,76003,76003,76003.138
01 nov 20223,77003,82003,77003,82003,8200866
31 ott 20223,67003,83003,67003,83003,83005.112
28 ott 20223,80003,80003,67003,68003,68006.075
27 ott 20223,88003,90003,71003,80003,80004.861
26 ott 20223,75003,85003,73003,85003,850014.687
25 ott 20223,72003,80003,70003,80003,800019.130
24 ott 20223,75003,80003,70003,74003,74008.793
21 ott 20223,80003,80003,80003,80003,800010
20 ott 20223,94003,94003,83003,92003,92003.678
19 ott 20223,81003,94003,73003,94003,94006.602
18 ott 20223,72003,90003,72003,77003,77002.215
17 ott 20223,65003,72003,65003,72003,720038
14 ott 20223,70003,70003,67003,67003,6700717
13 ott 20223,66003,75003,62003,72003,72002.311
12 ott 20223,71003,72003,70003,70003,70001.550
11 ott 20223,72003,72003,72003,72003,7200250
10 ott 20223,80003,80003,73003,74003,74001.615
07 ott 20223,83003,83003,80003,80003,80002.596
06 ott 20223,82003,82003,76003,81003,81001.021
05 ott 20223,88003,88003,88003,88003,880010
04 ott 20223,79003,89003,79003,89003,89003.579
03 ott 20223,73003,78003,71003,71003,710011.737
30 set 20223,82003,85003,74003,74003,74004.340
29 set 20223,80003,80003,80003,80003,800072
28 set 20223,83003,89003,80003,80003,80004.936
27 set 20223,87003,99003,83003,87003,87005.982
26 set 20223,86003,86003,82003,82003,82001.548
23 set 20223,90003,95003,81003,81003,81008.553
22 set 20223,92003,92003,91003,91003,9100510
21 set 20223,95003,95003,95003,95003,950010
20 set 20224,00004,00003,95003,95003,950017.904
19 set 20224,00004,00004,00004,00004,0000900
19 set 20220.11 Dividendo
*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...