La bourse ferme dans 6 h 38 min

Immobiliare Grande Distribuzione SIIQ S.p.A. (IGD.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,6800-0,0140 (-0,83 %)
À partir de 10:35AM CEST. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,70001,70001,66801,68001,6800228 473
03 mai 20241,66801,70001,65801,69401,6940239 391
02 mai 20241,63201,67201,63201,67201,6720264 878
30 avr. 20241,66001,66001,63401,64601,646097 774
29 avr. 20241,63801,65601,61401,65601,6560330 398
26 avr. 20241,55401,63001,55001,62001,6200692 461
25 avr. 20241,59201,59201,54401,54601,5460171 195
24 avr. 20241,65001,66801,57001,58601,5860678 921
23 avr. 20241,63001,70001,59201,66601,6660789 697
22 avr. 20241,54001,63001,54001,62001,62001 382 329
19 avr. 20241,51001,53201,46601,52601,5260464 221
18 avr. 20241,47601,53001,47401,53001,5300330 071
17 avr. 20241,45601,48001,44401,47201,4720177 702
16 avr. 20241,44601,51401,42001,45201,4520676 297
15 avr. 20241,44001,46601,43401,44601,4460208 053
12 avr. 20241,47801,49201,45001,45001,4500342 263
11 avr. 20241,46401,48801,45401,47001,4700259 187
10 avr. 20241,48201,51601,46401,46801,4680530 421
09 avr. 20241,45201,51001,43601,47801,4780339 402
08 avr. 20241,42001,45201,40201,45201,4520379 494
05 avr. 20241,43201,43201,39401,40601,4060379 850
04 avr. 20241,43801,45401,43201,44001,4400214 640
03 avr. 20241,45801,46801,42001,42601,4260649 850
02 avr. 20241,52001,52001,44601,44601,4460697 457
28 mars 20241,49401,51801,47201,51801,5180642 219
27 mars 20241,50401,52801,49001,50001,5000654 358
26 mars 20241,49001,51001,47001,50401,5040412 164
25 mars 20241,45001,49001,44401,48401,4840438 805
22 mars 20241,46401,46401,42001,43201,4320355 290
21 mars 20241,44001,48401,44001,45001,4500626 910
20 mars 20241,41401,44401,41001,42201,4220449 989
19 mars 20241,43401,43401,39601,42801,4280488 121
18 mars 20241,45001,46001,41801,41801,4180571 213
15 mars 20241,50201,51601,45601,45601,45601 004 942
14 mars 20241,51601,55001,47401,50001,50001 150 044
13 mars 20241,60201,60201,50401,50801,5080740 307
12 mars 20241,61001,62201,58201,58201,5820715 760
11 mars 20241,61001,63601,60001,61001,6100515 829
08 mars 20241,64001,65601,61001,63001,6300709 375
07 mars 20241,66001,67401,64001,64201,6420584 911
06 mars 20241,68401,73201,65601,65601,6560666 616
05 mars 20241,66001,68201,63201,67601,67601 020 826
04 mars 20241,70801,72001,65001,66201,66201 301 826
01 mars 20241,71001,77401,69001,70601,7060962 826
29 févr. 20241,77001,78001,68001,69801,69801 567 809
28 févr. 20241,88001,88201,72601,77001,77002 563 763
27 févr. 20242,26002,26001,85401,88001,88002 689 551
26 févr. 20242,24002,32502,23002,26002,2600970 777
23 févr. 20242,21002,21002,16502,17002,1700222 861
22 févr. 20242,20002,23002,18002,21502,2150277 329
21 févr. 20242,19002,21502,17002,17502,1750176 499
20 févr. 20242,17502,18502,16002,16502,1650164 382
19 févr. 20242,13502,19002,13502,18002,1800163 136
16 févr. 20242,17002,17502,15002,16502,1650128 873
15 févr. 20242,12502,18502,12002,16502,1650167 058
14 févr. 20242,14002,14502,12002,12502,125096 186
13 févr. 20242,15502,16002,11002,13002,1300187 912
12 févr. 20242,09502,17502,07002,17002,1700316 023
09 févr. 20242,11502,11502,07002,07002,0700181 273
08 févr. 20242,16502,16502,11502,11502,1150157 139
07 févr. 20242,17502,19002,15002,15502,1550156 516
06 févr. 20242,19002,20002,16502,17502,1750262 567
05 févr. 20242,20002,23002,19002,19002,190095 266
02 févr. 20242,19002,24502,19002,21002,2100127 681
01 févr. 20242,19502,20002,16502,18502,1850276 853
31 janv. 20242,19502,22002,18502,20502,205088 096
30 janv. 20242,23002,23002,18502,19002,1900108 140
29 janv. 20242,26502,26502,21002,21002,2100149 079
26 janv. 20242,23002,25502,22502,23002,230065 009
25 janv. 20242,22002,23002,21002,22502,225073 394
24 janv. 20242,18002,24002,18002,24002,240091 949
23 janv. 20242,17502,21502,17502,18002,180093 693
22 janv. 20242,19002,20502,17002,18002,1800108 504
19 janv. 20242,18502,20502,17502,17502,175054 822
18 janv. 20242,19502,21002,17502,18502,185093 120
17 janv. 20242,22002,22002,16002,19002,1900189 971
16 janv. 20242,24002,24002,21002,22002,2200137 851
15 janv. 20242,26502,26502,24502,25002,2500177 054
12 janv. 20242,29002,31502,28002,28502,2850257 241
11 janv. 20242,29002,30502,26502,28002,2800148 079
10 janv. 20242,29002,31502,28002,28002,2800134 950
09 janv. 20242,31502,32002,28502,28502,2850125 795
08 janv. 20242,32002,33002,28502,30502,3050159 169
05 janv. 20242,29502,32502,28002,31502,3150134 937
04 janv. 20242,29502,32002,29002,32002,3200142 772
03 janv. 20242,34502,35002,28002,29002,2900242 179
02 janv. 20242,30502,37002,30502,34502,3450397 641
29 déc. 20232,31002,33002,30502,30502,3050126 957
28 déc. 20232,32002,32502,30002,30502,3050100 250
27 déc. 20232,29002,32002,29002,31002,3100113 331
22 déc. 20232,29002,30502,27502,29502,295081 633
21 déc. 20232,32002,32002,29002,29502,295086 607
20 déc. 20232,31002,33502,26002,32002,3200245 894
19 déc. 20232,28002,31002,28002,28002,2800268 598
18 déc. 20232,31002,32002,27002,27002,2700202 254
15 déc. 20232,28002,34502,28002,31002,3100836 783
14 déc. 20232,19502,29502,19002,28002,2800841 383
13 déc. 20232,18002,19002,16502,18502,185085 989
12 déc. 20232,20502,22002,17502,17502,1750197 283
11 déc. 20232,20002,21502,18502,21502,2150134 677
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...