Italia markets open in 2 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
60.670,36 +3.297,57 (+5,75%) CMC Crypto 200
1.304,23 -8,39 (-0,64%)
Italian Wine Brands S.p.A. (IWB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 18,80 | 18,80 | 18,35 | 18,75 | 18,75 | 4.642 |
| 17 apr 2024 | 18,50 | 18,80 | 18,50 | 18,80 | 18,80 | 258 |
| 16 apr 2024 | 18,80 | 18,85 | 18,25 | 18,65 | 18,65 | 2.793 |
| 15 apr 2024 | 18,70 | 18,85 | 18,45 | 18,85 | 18,85 | 769 |
| 12 apr 2024 | 18,30 | 18,70 | 17,85 | 18,70 | 18,70 | 9.339 |
| 11 apr 2024 | 18,70 | 18,70 | 18,10 | 18,40 | 18,40 | 7.038 |
| 10 apr 2024 | 18,90 | 19,15 | 18,25 | 18,70 | 18,70 | 10.781 |
| 09 apr 2024 | 19,25 | 19,50 | 18,50 | 18,90 | 18,90 | 5.541 |
| 08 apr 2024 | 19,00 | 19,40 | 18,80 | 18,95 | 18,95 | 4.411 |
| 05 apr 2024 | 18,90 | 19,00 | 18,80 | 19,00 | 19,00 | 8.362 |
| 04 apr 2024 | 19,20 | 19,20 | 18,85 | 19,00 | 19,00 | 2.563 |
| 03 apr 2024 | 19,05 | 19,25 | 18,90 | 19,20 | 19,20 | 4.648 |
| 02 apr 2024 | 20,00 | 20,00 | 19,20 | 19,20 | 19,20 | 16.329 |
| 28 mar 2024 | 18,84 | 19,28 | 18,84 | 19,28 | 19,28 | 4.625 |
| 27 mar 2024 | 18,58 | 18,88 | 18,12 | 18,88 | 18,88 | 19.099 |
| 26 mar 2024 | 18,82 | 18,82 | 18,50 | 18,60 | 18,60 | 12.696 |
| 25 mar 2024 | 19,30 | 19,50 | 18,52 | 18,76 | 18,76 | 15.661 |
| 22 mar 2024 | 19,70 | 19,70 | 18,82 | 19,30 | 19,30 | 8.135 |
| 21 mar 2024 | 19,60 | 19,70 | 19,22 | 19,24 | 19,24 | 14.541 |
| 20 mar 2024 | 18,68 | 19,40 | 18,50 | 19,34 | 19,34 | 37.253 |
| 19 mar 2024 | 18,48 | 18,70 | 18,20 | 18,44 | 18,44 | 45.046 |
| 18 mar 2024 | 17,48 | 18,74 | 17,34 | 18,30 | 18,30 | 26.977 |
| 15 mar 2024 | 17,30 | 17,40 | 17,16 | 17,38 | 17,38 | 1.670 |
| 14 mar 2024 | 17,30 | 17,38 | 16,72 | 17,38 | 17,38 | 28.510 |
| 13 mar 2024 | 17,22 | 17,44 | 17,20 | 17,40 | 17,40 | 821 |
| 12 mar 2024 | 17,38 | 17,40 | 17,22 | 17,30 | 17,30 | 3.072 |
| 11 mar 2024 | 17,28 | 17,30 | 17,12 | 17,30 | 17,30 | 4.169 |
| 08 mar 2024 | 17,78 | 17,78 | 17,24 | 17,46 | 17,46 | 2.882 |
| 07 mar 2024 | 17,32 | 17,70 | 17,32 | 17,58 | 17,58 | 1.633 |
| 06 mar 2024 | 17,20 | 17,50 | 17,20 | 17,50 | 17,50 | 1.700 |
| 05 mar 2024 | 17,68 | 17,68 | 17,24 | 17,24 | 17,24 | 1.930 |
| 04 mar 2024 | 17,00 | 17,44 | 17,00 | 17,34 | 17,34 | 3.521 |
| 01 mar 2024 | 17,52 | 17,78 | 17,00 | 17,24 | 17,24 | 11.791 |
| 29 feb 2024 | 18,00 | 18,00 | 17,50 | 17,52 | 17,52 | 3.736 |
| 28 feb 2024 | 17,98 | 17,98 | 17,74 | 17,84 | 17,84 | 3.946 |
| 27 feb 2024 | 17,70 | 18,00 | 17,64 | 17,98 | 17,98 | 6.894 |
| 26 feb 2024 | 17,74 | 17,90 | 17,52 | 17,90 | 17,90 | 3.836 |
| 23 feb 2024 | 17,56 | 18,00 | 17,54 | 17,84 | 17,84 | 6.637 |
| 22 feb 2024 | 17,20 | 17,80 | 16,74 | 17,80 | 17,80 | 40.786 |
| 21 feb 2024 | 17,24 | 17,40 | 17,24 | 17,40 | 17,40 | 1.160 |
| 20 feb 2024 | 17,44 | 17,44 | 17,34 | 17,44 | 17,44 | 5.479 |
| 19 feb 2024 | 17,38 | 17,74 | 17,22 | 17,44 | 17,44 | 2.634 |
| 16 feb 2024 | 17,30 | 17,56 | 17,22 | 17,48 | 17,48 | 7.271 |
| 15 feb 2024 | 17,34 | 17,50 | 17,12 | 17,50 | 17,50 | 2.573 |
| 14 feb 2024 | 17,42 | 17,66 | 17,30 | 17,52 | 17,52 | 2.206 |
| 13 feb 2024 | 17,50 | 17,78 | 17,42 | 17,56 | 17,56 | 945 |
| 12 feb 2024 | 17,60 | 17,78 | 17,36 | 17,74 | 17,74 | 5.102 |
| 09 feb 2024 | 17,62 | 17,98 | 17,62 | 17,82 | 17,82 | 3.843 |
| 08 feb 2024 | 17,78 | 18,00 | 17,78 | 17,98 | 17,98 | 528 |
| 07 feb 2024 | 17,80 | 18,08 | 17,78 | 18,08 | 18,08 | 3.082 |
| 06 feb 2024 | 17,52 | 18,06 | 17,52 | 18,06 | 18,06 | 1.667 |
| 05 feb 2024 | 17,70 | 17,98 | 17,50 | 17,96 | 17,96 | 5.316 |
| 02 feb 2024 | 17,54 | 17,88 | 17,54 | 17,80 | 17,80 | 3.752 |
| 01 feb 2024 | 17,68 | 17,88 | 17,64 | 17,78 | 17,78 | 1.549 |
| 31 gen 2024 | 18,16 | 18,16 | 17,82 | 17,90 | 17,90 | 496 |
| 30 gen 2024 | 17,90 | 18,16 | 17,58 | 18,00 | 18,00 | 5.929 |
| 29 gen 2024 | 18,00 | 18,22 | 17,70 | 18,14 | 18,14 | 2.790 |
| 26 gen 2024 | 17,80 | 18,10 | 17,80 | 17,88 | 17,88 | 1.225 |
| 25 gen 2024 | 18,18 | 18,22 | 17,82 | 17,88 | 17,88 | 656 |
| 24 gen 2024 | 18,10 | 18,28 | 17,90 | 17,92 | 17,92 | 2.438 |
| 23 gen 2024 | 18,06 | 18,40 | 18,06 | 18,38 | 18,38 | 806 |
| 22 gen 2024 | 18,20 | 18,46 | 17,90 | 18,38 | 18,38 | 2.529 |
| 19 gen 2024 | 18,46 | 18,48 | 17,90 | 18,34 | 18,34 | 1.939 |
| 18 gen 2024 | 18,46 | 18,46 | 18,02 | 18,26 | 18,26 | 1.014 |
| 17 gen 2024 | 18,54 | 18,66 | 18,22 | 18,28 | 18,28 | 3.612 |
| 16 gen 2024 | 18,54 | 18,66 | 18,54 | 18,66 | 18,66 | 1.376 |
| 15 gen 2024 | 18,54 | 18,66 | 18,54 | 18,66 | 18,66 | 682 |
| 12 gen 2024 | 18,66 | 18,66 | 18,54 | 18,66 | 18,66 | 2.522 |
| 11 gen 2024 | 18,60 | 18,66 | 18,56 | 18,64 | 18,64 | 1.689 |
| 10 gen 2024 | 18,68 | 18,68 | 18,56 | 18,66 | 18,66 | 590 |
| 09 gen 2024 | 18,44 | 18,68 | 18,36 | 18,68 | 18,68 | 2.724 |
| 08 gen 2024 | 18,90 | 18,90 | 18,26 | 18,68 | 18,68 | 4.146 |
| 05 gen 2024 | 18,80 | 18,80 | 18,54 | 18,70 | 18,70 | 753 |
| 04 gen 2024 | 18,46 | 18,74 | 18,46 | 18,70 | 18,70 | 820 |
| 03 gen 2024 | 18,80 | 18,84 | 18,50 | 18,64 | 18,64 | 2.600 |
| 02 gen 2024 | 18,92 | 18,92 | 18,62 | 18,78 | 18,78 | 1.613 |
| 29 dic 2023 | 18,40 | 18,98 | 18,40 | 18,98 | 18,98 | 10.894 |
| 28 dic 2023 | 18,22 | 18,58 | 18,12 | 18,40 | 18,40 | 3.164 |
| 27 dic 2023 | 18,32 | 18,40 | 18,12 | 18,40 | 18,40 | 5.251 |
| 22 dic 2023 | 18,40 | 18,40 | 18,06 | 18,32 | 18,32 | 4.706 |
| 21 dic 2023 | 18,20 | 18,40 | 18,18 | 18,36 | 18,36 | 26.168 |
| 20 dic 2023 | 18,36 | 18,38 | 18,22 | 18,28 | 18,28 | 12.216 |
| 19 dic 2023 | 17,92 | 18,40 | 17,92 | 18,38 | 18,38 | 9.150 |
| 18 dic 2023 | 17,72 | 18,26 | 17,72 | 18,12 | 18,12 | 4.062 |
| 15 dic 2023 | 17,70 | 17,88 | 17,70 | 17,88 | 17,88 | 2.201 |
| 14 dic 2023 | 17,74 | 18,00 | 17,02 | 17,70 | 17,70 | 9.735 |
| 13 dic 2023 | 17,42 | 18,00 | 17,42 | 17,74 | 17,74 | 5.755 |
| 12 dic 2023 | 17,30 | 17,70 | 17,30 | 17,68 | 17,68 | 4.971 |
| 11 dic 2023 | 17,18 | 17,50 | 17,18 | 17,50 | 17,50 | 1.570 |
| 08 dic 2023 | 17,40 | 17,44 | 17,30 | 17,44 | 17,44 | 719 |
| 07 dic 2023 | 17,32 | 17,42 | 17,14 | 17,34 | 17,34 | 3.442 |
| 06 dic 2023 | 17,40 | 17,40 | 17,22 | 17,36 | 17,36 | 1.212 |
| 05 dic 2023 | 17,10 | 17,34 | 17,10 | 17,16 | 17,16 | 1.776 |
| 04 dic 2023 | 17,26 | 17,26 | 17,18 | 17,20 | 17,20 | 538 |
| 01 dic 2023 | 17,16 | 17,32 | 17,02 | 17,06 | 17,06 | 627 |
| 30 nov 2023 | 17,22 | 17,36 | 17,00 | 17,16 | 17,16 | 1.079 |
| 29 nov 2023 | 16,88 | 17,24 | 16,86 | 17,20 | 17,20 | 3.855 |
| 28 nov 2023 | 16,94 | 16,96 | 16,70 | 16,90 | 16,90 | 4.641 |
| 27 nov 2023 | 17,52 | 17,68 | 16,78 | 16,94 | 16,94 | 26.504 |
| 24 nov 2023 | 17,32 | 17,68 | 17,32 | 17,68 | 17,68 | 4.659 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.