Italia Markets open in 5 hrs 22 mins

IVS Group SA (IVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,06+0,14 (+2,36%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024------
29 feb 20246,006,065,926,066,0641.155
28 feb 20246,006,085,925,925,9224.568
27 feb 20246,046,065,906,006,0036.948
26 feb 20246,066,065,986,046,0423.136
23 feb 20245,986,065,926,066,0621.250
22 feb 20245,845,985,845,985,9825.400
21 feb 20245,925,945,825,925,9215.691
20 feb 20245,885,945,845,945,948.908
19 feb 20245,885,945,865,945,9411.034
16 feb 20245,905,905,805,905,9024.772
15 feb 20245,945,945,825,905,906.644
14 feb 20245,845,945,805,885,8810.662
13 feb 20245,845,865,745,865,8618.916
12 feb 20245,885,985,805,805,8011.347
09 feb 20246,046,045,805,805,8040.161
08 feb 20246,146,145,966,046,0458.135
07 feb 20245,966,205,966,106,10150.220
06 feb 20245,725,885,705,865,8666.950
05 feb 20245,665,725,645,685,6810.852
02 feb 20245,645,665,645,665,669.133
01 feb 20245,605,685,605,625,623.694
31 gen 20245,625,625,625,625,62330
30 gen 20245,645,665,605,665,6623.934
29 gen 20245,665,685,625,645,649.388
26 gen 20245,625,645,545,645,6427.905
25 gen 20245,645,645,545,585,589.129
24 gen 20245,585,585,565,565,562.397
23 gen 20245,565,605,545,585,5819.034
22 gen 20245,625,625,505,565,5657.202
19 gen 20245,645,645,545,625,6226.219
18 gen 20245,585,665,505,605,6039.030
17 gen 20245,605,665,585,645,6423.138
16 gen 20245,625,645,605,645,647.648
15 gen 20245,605,645,605,645,6421.659
12 gen 20245,645,645,585,645,6442.296
11 gen 20245,645,645,565,645,6446.499
10 gen 20245,605,665,545,585,5846.577
09 gen 20245,545,585,465,585,5865.742
08 gen 20245,505,665,505,605,6052.904
05 gen 20245,565,585,425,585,5837.487
04 gen 20245,485,585,425,565,5630.796
03 gen 20245,525,745,465,505,5073.837
02 gen 20245,465,525,465,525,5210.529
29 dic 20235,505,505,425,465,4624.019
28 dic 20235,505,505,445,485,4827.157
27 dic 20235,465,505,445,505,5014.032
22 dic 20235,445,485,445,445,445.399
21 dic 20235,505,505,405,425,4221.310
20 dic 20235,465,585,465,465,4620.827
19 dic 20235,465,485,385,405,407.769
18 dic 20235,425,465,365,465,4643.216
15 dic 20235,465,485,405,405,4042.741
14 dic 20235,465,505,385,445,4432.728
13 dic 20235,465,505,425,425,4256.073
12 dic 20235,425,465,385,445,4458.864
11 dic 20235,525,525,385,445,4411.231
08 dic 20235,585,605,445,445,447.086
07 dic 20235,505,585,505,585,5810.529
06 dic 20235,545,605,525,585,5823.923
05 dic 20235,545,585,485,545,5423.507
04 dic 20235,665,665,565,605,6016.876
01 dic 20235,605,645,565,645,6414.256
30 nov 20235,565,625,545,565,5636.546
29 nov 20235,605,685,585,605,6017.596
28 nov 20235,625,645,565,645,6425.567
27 nov 20235,585,685,545,605,6021.629
24 nov 20235,625,645,545,645,6419.274
23 nov 20235,725,725,605,605,6027.692
22 nov 20235,625,765,605,685,6857.443
21 nov 20235,545,685,525,665,6658.121
20 nov 20235,525,565,425,565,5623.224
17 nov 20235,505,545,485,525,5223.663
16 nov 20235,405,705,405,485,4893.136
15 nov 20235,425,465,405,405,4012.526
14 nov 20235,325,445,325,405,4014.416
13 nov 20235,305,425,025,265,2625.641
10 nov 20235,365,365,305,305,3014.806
09 nov 20235,365,385,305,345,349.024
08 nov 20235,365,425,205,325,3261.568
07 nov 20235,405,485,285,425,4233.218
06 nov 20235,505,545,385,425,4261.481
03 nov 20235,405,545,365,485,48140.711
02 nov 20235,245,365,245,365,3633.387
01 nov 20235,285,305,225,245,245.708
31 ott 20235,245,305,225,265,2611.675
30 ott 20235,245,325,205,325,328.657
27 ott 20235,345,345,265,305,3018.475
26 ott 20235,305,345,185,345,3481.796
25 ott 20235,365,385,245,345,3434.763
24 ott 20235,365,385,265,385,3818.681
23 ott 20235,325,405,205,405,4044.235
20 ott 20235,285,405,285,405,407.085
19 ott 20235,365,405,345,365,363.936
18 ott 20235,405,485,365,405,4020.680
17 ott 20235,445,525,385,465,4633.505
16 ott 20235,545,565,405,465,4623.606
13 ott 20235,585,605,445,485,4852.526
12 ott 20235,585,605,505,565,5629.140
11 ott 20235,545,565,465,545,5435.427
*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...