U.S. markets closed

Iren SpA (IRE.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
1.9480+0.0190 (+0.98%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20241.93001.95901.92901.94801.948017,241,155
20 jun 20241.89501.94401.89501.92901.92903,846,289
19 jun 20241.89901.91501.88701.90201.90201,883,914
18 jun 20241.87501.89401.86301.88901.88902,226,645
17 jun 20241.84301.88101.84301.85901.85902,348,447
14 jun 20241.86501.87301.82201.84801.84803,086,085
13 jun 20241.89001.90301.86901.87301.87302,131,561
12 jun 20241.88001.90601.87101.89301.89301,944,123
11 jun 20241.92601.92601.86401.87501.87502,010,193
10 jun 20241.90001.92201.89401.92201.92201,605,173
07 jun 20241.95201.95401.90301.91801.91802,302,112
06 jun 20241.95201.95901.93201.95001.95002,723,984
05 jun 20241.94001.97201.93901.94701.94703,189,897
04 jun 20241.92001.93901.90301.93701.93702,568,180
03 jun 20241.89601.92601.89401.92001.92003,475,264
31 may 20241.88301.88901.86801.88901.88903,524,651
30 may 20241.83601.88301.83201.88301.88302,458,348
29 may 20241.85001.87501.83701.83701.83703,606,348
28 may 20241.86701.88001.85201.86901.86903,703,648
27 may 20241.82001.87501.81501.86101.86103,724,391
24 may 20241.82601.82601.80501.81901.81901,997,155
23 may 20241.86001.86001.82901.82901.82903,012,954
22 may 20241.87001.88101.84701.86301.86303,297,630
21 may 20241.89801.89901.85101.86501.86503,930,140
20 may 20241.86801.91001.86101.90501.90504,750,253
17 may 20241.88501.89201.84001.85901.85905,819,689
16 may 20241.85401.90001.83601.90001.90004,551,775
15 may 20241.85101.89301.83501.89301.89304,869,580
14 may 20241.85001.86201.83601.84801.84803,287,219
13 may 20241.83701.85401.82701.84101.84103,122,098
10 may 20241.82601.85901.82601.82701.82705,223,749
09 may 20241.78801.82401.78801.81101.81103,586,044
08 may 20241.82801.84101.77001.79101.791010,662,631
07 may 20241.88701.89201.72901.83501.835018,081,840
06 may 20241.90001.90901.87401.88501.88501,772,458
03 may 20241.91301.92201.87701.88601.88602,320,793
02 may 20241.88801.92001.88801.90001.90002,458,923
30 abr 20241.90201.91601.87201.88401.88402,731,261
29 abr 20241.82901.91001.82601.91001.91004,142,967
26 abr 20241.83601.84201.81901.82201.82201,547,144
25 abr 20241.83301.84701.82201.83501.83501,582,405
24 abr 20241.82501.84601.81301.83301.83301,988,651
23 abr 20241.80801.83701.79201.83301.83302,917,714
22 abr 20241.79001.80801.76901.80801.80803,087,973
19 abr 20241.75401.78001.73201.78001.78001,982,628
18 abr 20241.74001.75601.72701.75601.75602,992,428
17 abr 20241.72301.74801.70801.73401.73402,338,912
16 abr 20241.75501.76701.72401.72701.72702,547,885
15 abr 20241.76201.78401.76201.77001.77001,259,266
12 abr 20241.76801.79701.76201.76201.76201,953,474
11 abr 20241.74901.76801.73101.74801.74803,565,501
10 abr 20241.76201.77601.73501.74401.74403,427,550
09 abr 20241.74501.76101.73101.75301.75303,406,089
08 abr 20241.71401.74401.71001.74301.74303,751,643
05 abr 20241.73801.74301.70601.70801.70804,072,473
04 abr 20241.73801.75301.72301.74501.74505,043,738
03 abr 20241.76401.78601.71101.74701.74708,347,377
02 abr 20241.91801.92401.81001.81001.81004,711,724
28 mar 20241.90601.93701.87101.89401.89402,066,343
27 mar 20241.89001.89501.87001.89501.89501,484,132
26 mar 20241.89501.92001.87701.87701.87702,027,441
25 mar 20241.88301.90001.87301.89501.8950918,916
22 mar 20241.88101.89201.86201.87701.87701,129,756
21 mar 20241.90201.91501.87001.87001.87001,618,253
20 mar 20241.90701.91701.88801.90101.9010875,605
19 mar 20241.90901.90901.87801.90101.90101,345,478
18 mar 20241.93901.94801.90701.90901.90901,232,289
15 mar 20241.93301.94101.91901.93901.93901,499,011
14 mar 20241.95001.97701.92001.92001.92002,148,207
13 mar 20241.94201.95401.91501.94201.94202,981,465
12 mar 20241.94001.95001.91101.92901.92902,065,668
11 mar 20241.94001.94701.89701.93501.93502,184,258
08 mar 20241.92801.95901.91701.95001.95001,674,186
07 mar 20241.92301.95401.89601.93201.93201,774,042
06 mar 20241.88601.95801.87601.92301.92305,723,866
05 mar 20241.82901.89001.81901.88601.88602,184,805
04 mar 20241.81801.83301.80701.81701.81701,433,457
01 mar 20241.82401.83701.79501.81801.81801,386,728
29 feb 20241.81801.83801.81501.82201.82202,030,343
28 feb 20241.83801.83801.81501.81801.8180821,153
27 feb 20241.80701.83601.80601.82501.82501,583,922
26 feb 20241.84001.84001.80801.81001.81001,648,916
23 feb 20241.82601.83801.81301.83301.83302,015,457
22 feb 20241.87201.88001.82901.83101.83101,612,381
21 feb 20241.86701.86801.85001.86701.8670884,677
20 feb 20241.86301.87401.84601.86001.8600807,956
19 feb 20241.84001.85901.83401.85401.85401,306,134
16 feb 20241.83201.84801.81301.83601.83601,327,968
15 feb 20241.83001.84301.82301.82901.8290974,918
14 feb 20241.80301.84001.80301.82501.82501,362,685
13 feb 20241.81201.83901.80301.80501.80501,659,411
12 feb 20241.79401.82501.78801.81001.81001,309,708
09 feb 20241.81301.81301.76501.77501.77503,812,958
08 feb 20241.82601.84801.81201.81201.81201,597,431
07 feb 20241.86301.86901.82501.83201.83201,555,532
06 feb 20241.86901.87601.84201.86401.86402,230,140
05 feb 20241.90701.92401.86901.87501.87501,482,296
02 feb 20241.94101.95201.90701.90701.90701,423,690
01 feb 20241.95101.95601.91101.91601.91601,974,039
31 ene 20241.89401.95301.88501.94901.94902,590,851
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...