IVS Group SA (IVS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:09AM CET. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 3,5300 | 3,5300 | 3,5100 | 3,5100 | 3,5100 | 2.261 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5400 | 2.243 |
| 16 mar 2023 | 3,5800 | 3,6300 | 3,5800 | 3,6200 | 3,6200 | 3.870 |
| 15 mar 2023 | 3,5800 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 1.150 |
| 14 mar 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 10 |
| 13 mar 2023 | 3,6100 | 3,6400 | 3,5800 | 3,5900 | 3,5900 | 4.207 |
| 10 mar 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 09 mar 2023 | 3,5900 | 3,6400 | 3,5800 | 3,6400 | 3,6400 | 15.957 |
| 08 mar 2023 | 3,6800 | 3,7000 | 3,5800 | 3,6000 | 3,6000 | 14.198 |
| 07 mar 2023 | 3,6200 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 6.926 |
| 06 mar 2023 | 3,6400 | 3,6700 | 3,6400 | 3,6700 | 3,6700 | 7.200 |
| 03 mar 2023 | 3,6300 | 3,6800 | 3,6100 | 3,6800 | 3,6800 | 6.225 |
| 02 mar 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 788 |
| 01 mar 2023 | 3,6300 | 3,6400 | 3,6100 | 3,6400 | 3,6400 | 3.877 |
| 28 feb 2023 | 3,6500 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 1.108 |
| 27 feb 2023 | 3,6500 | 3,7000 | 3,6300 | 3,7000 | 3,7000 | 2.425 |
| 24 feb 2023 | 3,6700 | 3,6700 | 3,6500 | 3,6500 | 3,6500 | 2.200 |
| 23 feb 2023 | 3,6600 | 3,7400 | 3,6600 | 3,7100 | 3,7100 | 3.392 |
| 22 feb 2023 | 3,6700 | 3,7100 | 3,6700 | 3,7100 | 3,7100 | 1.195 |
| 21 feb 2023 | 3,6900 | 3,7400 | 3,6900 | 3,7200 | 3,7200 | 6.786 |
| 20 feb 2023 | 3,6000 | 3,7200 | 3,5900 | 3,6900 | 3,6900 | 7.276 |
| 17 feb 2023 | 3,5700 | 3,7200 | 3,5600 | 3,6500 | 3,6500 | 11.723 |
| 16 feb 2023 | 3,6100 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 3.195 |
| 15 feb 2023 | 3,6200 | 3,6700 | 3,6100 | 3,6100 | 3,6100 | 7.610 |
| 14 feb 2023 | 3,6700 | 3,7400 | 3,6000 | 3,6300 | 3,6300 | 16.403 |
| 13 feb 2023 | 3,7500 | 3,7600 | 3,6400 | 3,7300 | 3,7300 | 6.302 |
| 10 feb 2023 | 3,6900 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 4.555 |
| 09 feb 2023 | 3,6300 | 3,7000 | 3,6300 | 3,6900 | 3,6900 | 12.836 |
| 08 feb 2023 | 3,7700 | 3,7700 | 3,6400 | 3,6400 | 3,6400 | 28.393 |
| 07 feb 2023 | 3,7300 | 3,7400 | 3,6400 | 3,7200 | 3,7200 | 8.056 |
| 06 feb 2023 | 3,7800 | 3,7800 | 3,6300 | 3,7500 | 3,7500 | 14.540 |
| 03 feb 2023 | 3,7200 | 3,7800 | 3,6100 | 3,7300 | 3,7300 | 6.858 |
| 02 feb 2023 | 3,6600 | 3,7200 | 3,5500 | 3,7200 | 3,7200 | 12.788 |
| 01 feb 2023 | 3,5300 | 3,7800 | 3,5200 | 3,6600 | 3,6600 | 13.964 |
| 31 gen 2023 | 3,5300 | 3,5800 | 3,5300 | 3,5800 | 3,5800 | 837 |
| 30 gen 2023 | 3,6800 | 3,6800 | 3,5400 | 3,5400 | 3,5400 | 11.391 |
| 27 gen 2023 | 3,5600 | 3,6200 | 3,5400 | 3,6000 | 3,6000 | 19.278 |
| 26 gen 2023 | 3,6700 | 3,6700 | 3,5400 | 3,5700 | 3,5700 | 12.849 |
| 25 gen 2023 | 3,6700 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 5.124 |
| 24 gen 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 10 |
| 23 gen 2023 | 3,7000 | 3,7900 | 3,6700 | 3,7200 | 3,7200 | 8.722 |
| 20 gen 2023 | 3,7600 | 3,7600 | 3,6900 | 3,6900 | 3,6900 | 1.091 |
| 19 gen 2023 | 3,6800 | 3,7700 | 3,6800 | 3,7100 | 3,7100 | 1.897 |
| 18 gen 2023 | 3,6800 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 2.564 |
| 17 gen 2023 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 1.160 |
| 16 gen 2023 | 3,7400 | 3,7700 | 3,7400 | 3,7500 | 3,7500 | 2.409 |
| 13 gen 2023 | 3,7600 | 3,7600 | 3,6500 | 3,7000 | 3,7000 | 7.621 |
| 12 gen 2023 | 3,6300 | 3,7700 | 3,6300 | 3,7100 | 3,7100 | 20.543 |
| 11 gen 2023 | 3,7200 | 3,7900 | 3,6700 | 3,6800 | 3,6800 | 4.054 |
| 10 gen 2023 | 3,7400 | 3,7500 | 3,6600 | 3,6700 | 3,6700 | 1.443 |
| 09 gen 2023 | 3,6400 | 3,7100 | 3,6400 | 3,7100 | 3,7100 | 3.097 |
| 06 gen 2023 | 3,6200 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 1.950 |
| 05 gen 2023 | 3,6000 | 3,7600 | 3,6000 | 3,6700 | 3,6700 | 17.378 |
| 04 gen 2023 | 3,5800 | 3,7000 | 3,5800 | 3,5900 | 3,5900 | 6.871 |
| 03 gen 2023 | 3,5700 | 3,6700 | 3,5300 | 3,5300 | 3,5300 | 4.877 |
| 02 gen 2023 | 3,6200 | 3,6600 | 3,5100 | 3,5700 | 3,5700 | 1.058 |
| 30 dic 2022 | 3,5500 | 3,6700 | 3,5500 | 3,6700 | 3,6700 | 2.851 |
| 29 dic 2022 | 3,5800 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 517 |
| 28 dic 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 354 |
| 27 dic 2022 | 3,5100 | 3,5900 | 3,3900 | 3,5900 | 3,5900 | 12.144 |
| 23 dic 2022 | 3,5100 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 4.137 |
| 22 dic 2022 | 3,5700 | 3,6200 | 3,5200 | 3,5200 | 3,5200 | 8.632 |
| 21 dic 2022 | 3,5500 | 3,7500 | 3,5500 | 3,6200 | 3,6200 | 6.805 |
| 20 dic 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 22 |
| 19 dic 2022 | 3,6700 | 3,6700 | 3,5700 | 3,5800 | 3,5800 | 9.877 |
| 16 dic 2022 | 3,7300 | 3,7300 | 3,5500 | 3,6200 | 3,6200 | 86.161 |
| 15 dic 2022 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 1.298 |
| 14 dic 2022 | 3,8300 | 3,8300 | 3,7000 | 3,7300 | 3,7300 | 14.019 |
| 13 dic 2022 | 3,8400 | 3,8400 | 3,8000 | 3,8100 | 3,8100 | 4.004 |
| 12 dic 2022 | 3,8000 | 3,8900 | 3,8000 | 3,8900 | 3,8900 | 246 |
| 09 dic 2022 | 3,8500 | 3,9600 | 3,8400 | 3,8400 | 3,8400 | 1.116 |
| 08 dic 2022 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 07 dic 2022 | 3,9600 | 3,9700 | 3,9100 | 3,9100 | 3,9100 | 2.444 |
| 06 dic 2022 | 3,9100 | 3,9100 | 3,9000 | 3,9100 | 3,9100 | 3.428 |
| 05 dic 2022 | 3,9200 | 3,9800 | 3,8400 | 3,8900 | 3,8900 | 4.123 |
| 02 dic 2022 | 3,8500 | 3,9700 | 3,8500 | 3,9700 | 3,9700 | 2.841 |
| 01 dic 2022 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 30 nov 2022 | 3,8500 | 3,8900 | 3,8500 | 3,8900 | 3,8900 | 2.030 |
| 29 nov 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 850 |
| 28 nov 2022 | 3,7900 | 3,8400 | 3,7900 | 3,8400 | 3,8400 | 2.305 |
| 25 nov 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 101 |
| 24 nov 2022 | 3,8400 | 3,9000 | 3,7800 | 3,7800 | 3,7800 | 2.594 |
| 23 nov 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 326 |
| 22 nov 2022 | 3,8000 | 3,8900 | 3,7800 | 3,8000 | 3,8000 | 3.158 |
| 21 nov 2022 | 3,8800 | 3,8800 | 3,8400 | 3,8400 | 3,8400 | 1.416 |
| 18 nov 2022 | 3,7500 | 3,8300 | 3,7500 | 3,8300 | 3,8300 | 83 |
| 17 nov 2022 | 3,7800 | 3,9200 | 3,7800 | 3,7800 | 3,7800 | 5.824 |
| 16 nov 2022 | 3,8800 | 3,8800 | 3,7400 | 3,7400 | 3,7400 | 7.317 |
| 15 nov 2022 | 3,9000 | 3,9800 | 3,8500 | 3,9000 | 3,9000 | 7.947 |
| 14 nov 2022 | 3,9400 | 3,9400 | 3,8300 | 3,8500 | 3,8500 | 1.913 |
| 11 nov 2022 | 3,9200 | 3,9400 | 3,8300 | 3,8900 | 3,8900 | 4.819 |
| 10 nov 2022 | 3,7800 | 3,9200 | 3,7800 | 3,8900 | 3,8900 | 2.441 |
| 09 nov 2022 | 3,8200 | 3,8400 | 3,7200 | 3,8400 | 3,8400 | 4.059 |
| 08 nov 2022 | 3,7600 | 3,8300 | 3,7600 | 3,7700 | 3,7700 | 1.649 |
| 07 nov 2022 | 3,7900 | 3,8400 | 3,7300 | 3,8200 | 3,8200 | 2.772 |
| 04 nov 2022 | 3,9200 | 3,9200 | 3,7900 | 3,8600 | 3,8600 | 7.827 |
| 03 nov 2022 | 3,8100 | 3,8900 | 3,7100 | 3,8900 | 3,8900 | 3.000 |
| 02 nov 2022 | 3,8000 | 3,8700 | 3,7600 | 3,7600 | 3,7600 | 3.138 |
| 01 nov 2022 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,8200 | 866 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
