Italia markets close in 4 hours 2 minutes

IVS Group SA (IVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5700-0,0200 (-0,44%)
Al 12:17PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,63004,64004,52004,57004,57006.410
30 giu 20224,56004,60004,52004,59004,590015.824
29 giu 20224,53004,62004,53004,62004,62009.211
28 giu 20224,58004,60004,51004,57004,57009.465
27 giu 20224,58004,59004,54004,54004,54004.000
24 giu 20224,57004,61004,53004,61004,61008.048
23 giu 20224,55004,62004,39004,58004,58005.533
22 giu 20224,57004,60004,48004,60004,600010.067
21 giu 20224,50004,61004,49004,55004,550011.085
20 giu 20224,44004,45004,41004,44004,44003.101
17 giu 20224,38004,48004,37004,44004,44003.772
16 giu 20224,38004,46004,35004,37004,37007.055
15 giu 20224,33004,34004,31004,32004,32008.276
14 giu 20224,40004,45004,27004,27004,270017.868
13 giu 20224,40004,40004,33004,39004,390012.501
10 giu 20224,62004,62004,41004,41004,410016.004
09 giu 20224,71004,80004,56004,56004,560013.639
08 giu 20224,78004,81004,65004,77004,770019.394
07 giu 20224,79004,84004,79004,79004,790088.634
06 giu 20224,80004,88004,72004,79004,790016.736
03 giu 20224,98005,00004,79004,84004,840048.287
02 giu 20224,85004,95004,85004,94004,940028.157
01 giu 20224,60004,98004,60004,83004,830076.273
31 mag 20224,55004,60004,48004,60004,600028.025
30 mag 20224,42004,55004,36004,55004,550029.290
27 mag 20224,59004,61004,42004,42004,420011.653
26 mag 20224,53004,58004,47004,58004,580012.924
25 mag 20224,48004,58004,41004,52004,520032.663
24 mag 20224,36004,53004,31004,43004,43005.833
23 mag 20224,62004,62004,40004,40004,400085.171
20 mag 20224,43004,62004,42004,56004,560075.177
19 mag 20224,21004,53004,17004,37004,370028.823
18 mag 20224,21004,25004,15004,21004,210019.817
17 mag 20224,21004,21004,10004,20004,20005.931
16 mag 20224,15004,22004,13004,16004,160026.959
13 mag 20224,08004,19004,08004,15004,150022.011
12 mag 20224,10004,21004,06004,14004,14001.730
11 mag 20224,10004,14003,94004,05004,050019.117
10 mag 20223,91004,10003,88004,10004,100013.500
09 mag 20224,06004,23003,84003,92003,920014.720
06 mag 20224,01204,40023,89124,01204,0120131.621
05 mag 20224,09824,14144,01204,01204,012012.854
04 mag 20224,11554,18454,09824,12414,124112.656
03 mag 20224,04654,14144,04654,09824,09823.717
02 mag 20224,33124,33124,08964,09824,098212.486
29 apr 20224,97005,00004,92004,95004,95009.971
28 apr 20224,93005,00004,85005,00005,000038.575
27 apr 20225,04005,12004,93004,96004,960019.674
26 apr 20225,06005,12005,02005,02005,02001.993
25 apr 20225,14005,14005,02005,10005,10003.566
22 apr 20225,18005,38005,06005,14005,14005.335
21 apr 20225,18005,38005,16005,22005,22008.611
20 apr 20224,95005,20004,93005,12005,120020.711
19 apr 20224,94005,00004,94004,99004,9900856
14 apr 20224,98005,00004,93004,93004,9300905
13 apr 20224,89005,00004,82005,00005,00006.415
12 apr 20224,87004,88004,75004,88004,880017.296
11 apr 20224,80004,96004,72004,81004,810021.612
08 apr 20224,91004,91004,78004,79004,790011.862
07 apr 20224,76004,85004,76004,85004,85001.066
06 apr 20224,90004,90004,78004,78004,78002.022
05 apr 20224,89004,95004,82004,90004,90007.286
04 apr 20224,76004,87004,76004,82004,8200803
01 apr 20224,78004,98004,78004,80004,80005.013
31 mar 20224,87004,87004,84004,85004,85001.193
30 mar 20224,90004,90004,81004,83004,83005.894
29 mar 20224,89004,94004,85004,94004,94008.662
28 mar 20224,92004,95004,87004,88004,88005.593
25 mar 20224,90004,96004,88004,89004,89007.197
24 mar 20224,86004,96004,81004,89004,89005.787
23 mar 20225,00005,00004,86004,89004,890011.328
22 mar 20224,82004,99004,75004,98004,980028.864
21 mar 20224,80004,80004,75004,75004,750090
18 mar 20224,81004,81004,71004,75004,75005.920
17 mar 20224,76004,76004,66004,75004,75002.784
16 mar 20224,64004,70004,64004,70004,70003.174
15 mar 20224,68004,75004,64004,64004,64002.145
14 mar 20224,73004,73004,70004,70004,70002.823
11 mar 20224,66004,68004,60004,68004,68005.982
10 mar 20224,91004,91004,65004,65004,650010.610
09 mar 20224,78004,97004,78004,91004,91002.915
08 mar 20224,72004,90004,72004,72004,72007.615
07 mar 20224,75004,80004,42004,72004,720017.594
04 mar 20225,00005,00004,63004,70004,700012.203
03 mar 20225,06005,10005,02005,08005,08001.590
02 mar 20225,10005,14004,93005,00005,000013.701
01 mar 20225,34005,38005,10005,18005,18005.829
28 feb 20225,42005,42005,28005,28005,28001.671
25 feb 20225,40005,44005,36005,36005,3600210
24 feb 20225,26005,38005,26005,38005,38004.739
23 feb 20225,48005,54005,48005,54005,54002.049
22 feb 20225,52005,54005,44005,44005,44003.030
21 feb 20225,52005,60005,52005,60005,6000510
18 feb 20225,54005,58005,54005,58005,58002.485
17 feb 20225,58005,60005,54005,54005,54002.700
16 feb 20225,66005,66005,44005,62005,62005.530
15 feb 20225,62005,66005,62005,66005,6600273
14 feb 20225,60005,68005,60005,60005,60005.434
11 feb 20225,68005,68005,66005,66005,66001.520
10 feb 20225,60005,68005,56005,68005,68002.352
*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...