Italia markets close in 52 minutes

IVS Group SA (IVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,12+0,20 (+3,38%)
Al 4:17PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20215,926,125,926,126,1248.096
21 set 20215,966,005,925,925,9222.805
20 set 20216,026,025,905,905,9013.710
17 set 20216,186,186,046,126,1246.005
16 set 20216,006,125,986,126,1247.927
15 set 20216,006,126,006,006,0018.742
14 set 20216,026,106,006,086,0819.593
13 set 20216,066,086,026,086,0814.110
10 set 20216,126,166,066,066,0629.198
09 set 20216,046,206,026,126,1253.107
08 set 20216,086,146,026,026,0212.938
07 set 20216,046,186,046,086,0812.631
06 set 20216,086,106,026,066,0629.735
03 set 20216,086,106,066,106,1043.839
02 set 20216,126,166,106,106,104.504
01 set 20216,026,186,026,126,1221.189
31 ago 20216,086,086,046,066,069.813
30 ago 20216,146,146,066,106,103.157
27 ago 20216,186,186,146,146,141.587
26 ago 20216,206,206,126,186,182.389
25 ago 20216,246,246,186,186,182.286
24 ago 20216,286,286,186,186,181.525
23 ago 20216,106,266,106,266,264.092
20 ago 20216,146,146,126,126,123.697
19 ago 20216,206,206,206,206,20846
18 ago 20216,206,346,126,186,185.778
17 ago 20216,206,286,066,166,1617.769
16 ago 20216,226,226,226,226,221.573
13 ago 20216,346,346,206,326,3224.971
12 ago 20216,326,346,246,346,3411.105
11 ago 20216,386,426,246,346,3427.416
10 ago 20216,286,406,286,326,32807
09 ago 20216,226,406,226,386,387.075
06 ago 20216,186,366,186,326,323.385
05 ago 20216,146,286,146,286,281.490
04 ago 20216,266,406,146,226,2218.953
03 ago 20216,186,286,086,226,2226.895
02 ago 20216,126,186,066,126,123.371
30 lug 20216,346,346,066,066,0612.097
29 lug 20216,086,366,006,226,2236.214
28 lug 20216,046,146,046,106,109.370
27 lug 20216,386,386,006,126,1210.591
26 lug 20216,306,326,146,326,323.574
23 lug 20216,246,386,206,246,2411.842
22 lug 20216,086,266,066,266,2623.430
21 lug 20216,026,105,966,086,088.234
20 lug 20216,106,186,026,026,0214.727
19 lug 20216,266,286,026,166,1625.004
16 lug 20216,386,386,266,346,343.903
15 lug 20216,266,406,246,346,3413.677
14 lug 20216,226,406,226,246,2423.455
13 lug 20216,126,406,026,286,2818.166
12 lug 20216,206,246,126,126,124.692
09 lug 20216,186,326,146,206,206.319
08 lug 20216,286,346,146,166,1613.100
07 lug 20216,266,326,266,266,264.068
06 lug 20216,406,546,266,266,2621.059
05 lug 20216,326,366,266,266,263.560
02 lug 20216,286,486,286,286,2820.002
01 lug 20216,166,386,146,206,2033.895
30 giu 20216,166,206,106,106,105.454
29 giu 20216,186,226,126,226,223.405
28 giu 20216,246,266,146,146,142.255
25 giu 20216,326,326,206,206,203.860
24 giu 20216,286,346,286,286,281.936
23 giu 20216,206,286,206,286,283.351
22 giu 20216,206,386,206,266,268.071
21 giu 20216,266,306,146,206,208.256
18 giu 20216,246,506,246,346,3420.340
17 giu 20216,106,485,946,226,2226.415
16 giu 20216,266,306,026,186,1825.902
15 giu 20216,346,486,266,306,3011.285
14 giu 20216,346,506,346,406,404.788
11 giu 20216,506,506,366,406,404.284
10 giu 20216,366,446,266,446,447.749
09 giu 20216,486,506,366,406,407.781
08 giu 20216,466,466,306,366,365.156
07 giu 20216,406,486,386,406,404.972
04 giu 20216,526,526,286,406,408.563
03 giu 20216,526,666,486,486,4829.354
02 giu 20216,446,526,426,506,503.341
01 giu 20216,206,546,206,446,4418.266
31 mag 20216,166,346,146,306,3012.162
28 mag 20216,046,145,966,146,1413.790
27 mag 20216,046,085,985,985,985.559
26 mag 20215,906,125,906,046,046.429
25 mag 20215,926,025,905,925,925.642
24 mag 20216,006,005,805,905,905.060
21 mag 20215,946,045,906,006,0010.731
20 mag 20215,805,905,805,905,902.507
19 mag 20215,885,885,725,725,725.204
18 mag 20215,845,965,745,865,8643.579
17 mag 20215,906,005,685,785,7814.714
14 mag 20216,006,005,865,945,946.265
13 mag 20215,906,065,905,945,948.022
12 mag 20216,006,125,945,985,985.491
11 mag 20215,966,025,966,006,002.618
10 mag 20216,006,045,965,965,963.720
07 mag 20215,945,985,885,945,948.742
06 mag 20215,966,045,905,905,9021.589
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...