Italia markets open in 54 minutes

IVS Group SA (IVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,9100+0,0200 (+0,51%)
Alla chiusura: 05:27PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 set 20224,07004,07004,00004,06003,95003.125
15 set 20224,13004,13004,13004,13004,01811.000
14 set 20224,25004,25004,07004,13004,01812.434
13 set 20224,29004,29004,18004,25004,13493.116
12 set 20224,31004,31004,18004,30004,18354.693
09 set 20224,03004,50003,99004,25004,134921.857
08 set 20223,94003,99003,91003,99003,88192.097
07 set 20224,00004,00003,94003,94003,83333.181
06 set 20223,97004,00003,95004,00003,89161.500
05 set 20224,03004,08004,00004,00003,891610.435
02 set 20224,00004,10003,99004,09003,979228.350
01 set 20223,96004,01003,92004,00003,891614.758
31 ago 20223,94004,02003,92004,02003,91114.910
30 ago 20224,07004,27003,94003,98003,872225.863
29 ago 20224,02004,13003,96004,13004,01812.436
26 ago 20224,10004,21004,00004,08003,96958.766
25 ago 20224,07004,17004,07004,16004,0473540
24 ago 20224,22004,22004,11004,11003,99862.052
23 ago 20224,16004,17004,10004,17004,05705.329
22 ago 20224,07004,27004,00004,14004,02787.840
19 ago 20224,16004,28004,02004,02003,91117.026
18 ago 20224,14004,15004,06004,15004,03764.285
17 ago 20224,11004,12004,10004,11003,99864.463
16 ago 20224,27004,28004,06004,06003,95006.168
12 ago 20224,25004,27004,25004,27004,15435.973
11 ago 20224,25004,27004,25004,27004,15436.306
10 ago 20224,19004,25004,18004,25004,13492.603
09 ago 20224,23004,27004,23004,26004,14464.465
08 ago 20224,25004,25004,22004,23004,11542.056
05 ago 20224,19004,25004,19004,25004,13492.469
04 ago 20224,13004,19004,13004,19004,07656.873
03 ago 20224,24004,25004,13004,13004,018110.662
02 ago 20224,16004,19004,13004,19004,07654.050
01 ago 20224,15004,19004,11004,11003,99863.891
29 lug 20224,09004,15004,09004,15004,03764.667
28 lug 20223,98004,09003,98004,09003,97923.132
27 lug 20223,86003,99003,84003,99003,88193.894
26 lug 20223,94004,00003,86003,86003,75548.568
25 lug 20223,98003,99003,81003,98003,872218.431
22 lug 20223,88003,93003,83003,93003,823511.857
21 lug 20224,03004,03003,88003,88003,774917.110
20 lug 20224,13004,15004,00004,09003,979242.900
*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...