Mercado fechado

Immsi S.p.A. (IMS.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
0,4300+0,0140 (+3,37%)
No fechamento: 05:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 20220,41700,43350,41600,43000,4300312.370
25 de mai. de 20220,42800,42800,41600,41600,416091.543
24 de mai. de 20220,42450,42450,41500,41500,415064.069
23 de mai. de 20220,42400,42650,42000,42000,4200139.080
20 de mai. de 20220,42200,43150,42100,42200,4220233.138
19 de mai. de 20220,42400,42850,42050,42850,4285126.084
18 de mai. de 20220,42700,43000,42500,43000,4300125.247
17 de mai. de 20220,43000,43750,42500,42700,4270170.521
16 de mai. de 20220,42750,43400,42400,42950,4295196.569
16 de mai. de 20220.03 Dividendo
13 de mai. de 20220,43800,44850,43750,44850,4185309.388
12 de mai. de 20220,43600,43700,42450,43550,4064248.892
11 de mai. de 20220,43250,43600,42600,43550,4064172.842
10 de mai. de 20220,43000,43250,42250,42850,3998206.760
09 de mai. de 20220,43750,43900,42250,42850,3998475.212
06 de mai. de 20220,45150,47000,43750,44300,4134890.904
05 de mai. de 20220,45150,45150,43000,43000,4012434.003
04 de mai. de 20220,44550,44600,43800,44300,4134179.870
03 de mai. de 20220,44050,44650,43850,44200,4124210.502
02 de mai. de 20220,43550,46000,43400,44100,4115237.094
29 de abr. de 20220,43550,44500,43550,44300,4134325.286
28 de abr. de 20220,44300,44300,42750,43150,4026130.349
27 de abr. de 20220,43600,44000,42800,43550,4064285.509
26 de abr. de 20220,45750,46100,43800,43800,4087297.337
25 de abr. de 20220,45700,46000,44900,45000,4199296.945
22 de abr. de 20220,47000,47100,45700,45700,4264590.891
21 de abr. de 20220,46900,47900,46400,46800,4367866.153
20 de abr. de 20220,47550,47750,46350,46900,4376509.038
19 de abr. de 20220,46900,47800,46450,47000,4386563.950
14 de abr. de 20220,47550,47550,46500,46550,4344193.576
13 de abr. de 20220,47450,47600,46000,46500,4339959.895
12 de abr. de 20220,46600,47100,45400,46350,4325304.751
11 de abr. de 20220,46100,47750,46050,46150,43062.019.949
08 de abr. de 20220,45150,46300,45000,46100,43021.082.224
07 de abr. de 20220,45100,45900,43950,44400,4143466.208
06 de abr. de 20220,45250,45250,43350,44500,4152447.565
05 de abr. de 20220,44500,46300,43850,45700,4264962.709
04 de abr. de 20220,45300,45300,43800,44250,4129216.499
01 de abr. de 20220,44400,45700,43350,44250,4129810.523
31 de mar. de 20220,44050,44500,43700,44450,4148304.717
30 de mar. de 20220,44000,45000,42800,43450,40541.414.754
29 de mar. de 20220,45000,45850,44100,44650,4166689.142
28 de mar. de 20220,44850,45800,44350,45000,4199379.279
25 de mar. de 20220,45100,45300,44100,44950,4194807.604
24 de mar. de 20220,45000,46900,45000,45850,4278771.138
23 de mar. de 20220,43650,46700,43150,45350,42321.662.749
22 de mar. de 20220,43600,44350,43000,43950,4101669.580
21 de mar. de 20220,41000,44150,40500,43950,41011.748.458
18 de mar. de 20220,38150,41800,38150,40600,37881.601.217
17 de mar. de 20220,39850,40000,38050,38050,3550276.719
16 de mar. de 20220,38650,39700,38600,39400,3676482.283
15 de mar. de 20220,38050,38700,37300,38000,3546116.948
14 de mar. de 20220,39100,39100,37600,38200,3564150.066
11 de mar. de 20220,36800,39050,36400,38400,3583465.210
10 de mar. de 20220,37800,38050,36000,36100,3369332.169
09 de mar. de 20220,37350,39450,37200,37200,3471921.065
08 de mar. de 20220,37000,38200,36000,36600,3415809.840
07 de mar. de 20220,36050,36400,33650,36400,33971.008.226
04 de mar. de 20220,38100,38100,36000,36150,3373735.056
03 de mar. de 20220,39200,39650,38100,38600,3602537.771
02 de mar. de 20220,39200,40250,38500,38600,3602676.848
01 de mar. de 20220,40300,41000,39200,39700,3704632.984
28 de fev. de 20220,39150,41800,38300,41800,3900275.464
25 de fev. de 20220,39000,40050,38850,40050,3737320.979
24 de fev. de 20220,39200,40100,37550,39150,36531.304.416
23 de fev. de 20220,42100,42600,40550,41200,3844245.099
22 de fev. de 20220,40000,41750,39300,40600,3788426.484
21 de fev. de 20220,41500,43000,40600,41000,3826273.643
18 de fev. de 20220,41800,42450,41350,42000,3919156.375
17 de fev. de 20220,41700,42200,41300,41300,3854112.376
16 de fev. de 20220,43000,43000,41800,42400,3956252.017
15 de fev. de 20220,42100,42600,41300,42600,3975411.443
14 de fev. de 20220,41700,41700,40000,40600,3788560.928
11 de fev. de 20220,42500,42700,41900,42100,3928236.203
10 de fev. de 20220,43100,43500,42350,43100,4022232.435
09 de fev. de 20220,41800,43100,41100,43100,4022239.976
08 de fev. de 20220,42450,42450,41550,41800,3900316.200
07 de fev. de 20220,42000,42650,41650,41950,3914127.360
04 de fev. de 20220,42700,42900,41950,42400,3956194.765
03 de fev. de 20220,42900,43300,42500,43250,4036187.127
02 de fev. de 20220,42950,43200,42450,42800,3994300.970
01 de fev. de 20220,42400,42700,42050,42150,3933154.520
31 de jan. de 20220,41900,43350,41800,42300,3947235.875
28 de jan. de 20220,42100,43000,41400,43000,4012292.695
27 de jan. de 20220,41300,43000,41300,42050,3924213.454
26 de jan. de 20220,42000,42850,40450,42300,3947485.769
25 de jan. de 20220,41250,42900,40300,42050,3924677.742
24 de jan. de 20220,43400,43400,41500,41700,3891698.457
21 de jan. de 20220,45000,45000,43200,43800,4087691.794
20 de jan. de 20220,44900,45250,44250,45250,4222288.989
19 de jan. de 20220,44000,44800,44000,44350,4138287.631
18 de jan. de 20220,44650,45350,44500,44600,4162196.163
17 de jan. de 20220,44450,45550,44450,45500,4246125.332
14 de jan. de 20220,45000,45500,44600,45000,4199153.683
13 de jan. de 20220,45000,45500,45000,45500,4246104.368
12 de jan. de 20220,45550,45800,45100,45100,4208164.863
11 de jan. de 20220,44850,45700,44850,45600,4255173.653
10 de jan. de 20220,46000,46000,44550,44850,4185186.297
07 de jan. de 20220,46950,47000,45200,45800,4274446.463
06 de jan. de 20220,45500,46200,44550,46200,4311543.816
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...