ITM.MI - Italmobiliare S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201723.9323.9323.8423.9223.921,967
Dec 08, 201724.0324.0323.7323.7323.737,287
Dec 07, 201723.7023.8523.6323.8023.805,363
Dec 06, 201724.1224.1223.7023.7023.7010,463
Dec 05, 201723.8424.2523.8024.0724.0750,455
Dec 04, 201723.5023.8923.4423.8923.8916,818
Dec 01, 201723.5923.7523.3223.4023.4023,438
Nov 30, 201723.2023.8523.2023.7023.7059,947
Nov 29, 201722.7123.2622.6323.1223.1220,648
Nov 28, 201722.2622.6622.2622.6622.6621,194
Nov 27, 201722.2122.4822.2022.3022.3025,479
Nov 24, 201722.1022.4022.1022.3422.346,401
Nov 23, 201722.2922.3222.1022.1822.1813,749
Nov 22, 201722.4122.4122.0522.2022.2028,390
Nov 21, 201722.3622.4122.0022.2022.2018,997
Nov 20, 201722.3022.4822.0322.0822.0824,201
Nov 17, 201722.5022.5021.9022.3222.3224,247
Nov 16, 201722.1722.1721.8922.0422.0425,240
Nov 15, 201722.2322.2321.8022.0022.0016,602
Nov 14, 201722.2922.4322.0022.1622.1626,646
Nov 13, 201722.4122.5222.0322.2022.2022,795
Nov 10, 201722.7222.7622.3222.4322.4319,273
Nov 09, 201722.9423.0322.7822.8922.8917,563
Nov 08, 201722.9023.0722.6022.9922.9926,453
Nov 07, 201723.1523.1922.9022.9822.9816,295
Nov 06, 201723.2523.3323.1523.1523.1512,512
Nov 03, 201723.1323.2523.1323.2523.256,803
Nov 02, 201723.0623.1923.0523.1723.178,948
Nov 01, 201723.1323.3023.1023.1523.1516,442
Oct 31, 201722.9923.1022.9923.1023.1047,635
Oct 30, 201723.0023.0622.8622.9922.9933,384
Oct 27, 201722.6523.3022.6523.1223.1257,177
Oct 26, 201722.4122.6722.2622.4522.4530,696
Oct 25, 201722.4522.5222.1322.3822.3828,612
Oct 24, 201722.6722.8822.2222.5122.5124,851
Oct 23, 201722.1222.6122.0222.6122.6119,576
Oct 20, 201722.2822.2822.0022.1222.1216,157
Oct 19, 201722.1522.2922.0022.2922.2915,915
Oct 18, 201722.1622.3122.1022.1522.1515,522
Oct 17, 201722.1822.3222.0022.2222.2227,278
Oct 16, 201722.1022.2022.0022.2022.2021,908
Oct 13, 201722.4722.4722.0922.1022.1041,645
Oct 12, 201722.5522.5522.3122.3822.3816,793
Oct 11, 201722.9522.9522.4022.4722.4720,855
Oct 10, 201722.8922.9022.4522.5122.5125,180
Oct 09, 201722.5522.9022.5422.7822.785,729
Oct 06, 201723.2623.2622.4522.6522.6510,838
Oct 05, 201723.1223.1422.9023.0423.044,454
Oct 04, 201722.7923.2322.7623.2323.2311,134
Oct 03, 201722.9923.0022.8222.9922.996,370
Oct 02, 201722.7823.0022.7323.0023.0010,905
Sep 29, 201722.8422.9922.7122.8322.835,443
Sep 28, 201722.7623.0422.6522.9622.9612,788
Sep 27, 201722.7422.8522.5922.6822.6816,263
Sep 26, 201722.6123.0122.5822.7622.7617,341
Sep 25, 201723.2523.2522.8723.0923.0917,345
Sep 22, 201722.7123.2622.7123.1623.1617,814
Sep 21, 201722.6923.0022.3122.5522.5518,027
Sep 20, 201722.9522.9822.7322.8822.8860,243
Sep 19, 201722.5523.0022.5522.8522.8539,653
Sep 18, 201722.9323.3522.6422.8722.8718,187
Sep 15, 201722.4623.1022.2523.1023.10110,457
Sep 14, 201722.5222.6622.3522.4622.4633,551
Sep 13, 201722.9723.1022.4022.5522.5552,172
Sep 12, 201723.5023.5722.9523.0523.0546,306
Sep 11, 201723.4123.7123.2223.4123.4116,603
Sep 08, 201723.4523.5923.2923.4723.4713,201
Sep 07, 201723.4723.8023.4023.4923.4912,196
Sep 06, 201723.4823.5923.3523.4523.4515,472
Sep 05, 201723.5923.6823.4123.6523.657,861
Sep 04, 201723.8123.8623.5323.6523.6514,093
Sep 01, 201723.6023.9923.6023.9923.9911,566
Aug 31, 201723.6323.7923.5223.6023.6014,917
Aug 30, 201723.3923.7923.3923.6123.618,092
Aug 29, 201723.6023.7823.4223.7123.7119,259
Aug 28, 201723.7523.9123.6523.6523.658,677
Aug 25, 201723.7723.9823.7523.9823.986,748
Aug 24, 201723.7723.9223.7223.8523.856,283
Aug 23, 201723.7523.9523.7523.7723.775,725
Aug 22, 201723.7624.0023.7023.9823.9814,928
Aug 21, 201723.8023.9523.7023.9523.956,802
Aug 18, 201723.7223.9023.7123.7523.756,090
Aug 17, 201723.8023.9323.8023.9123.914,176
Aug 16, 201723.8224.0023.7123.7623.767,772
Aug 14, 201723.6123.8723.6123.8223.825,865
Aug 11, 201724.0024.0023.6223.8023.8010,259
Aug 10, 201723.7323.9823.7023.9323.9311,626
Aug 09, 201723.7624.0023.7423.9023.9015,726
Aug 08, 201723.7624.0023.7624.0024.006,956
Aug 07, 201724.1424.1423.8323.9223.928,776
Aug 04, 201723.9424.1323.7724.0024.003,325
Aug 03, 201723.7524.1523.7523.8423.846,226
Aug 02, 201724.3824.3823.7523.7523.758,223
Aug 01, 201723.9024.4023.7824.2024.2012,017
Jul 31, 201723.8424.0023.6024.0024.0012,934
Jul 28, 201723.7423.7423.5323.7023.708,859
Jul 27, 201723.8823.8823.1123.5423.5420,370
Jul 26, 201723.9124.0023.5523.9823.988,314
Jul 25, 201723.6023.9023.6023.9023.9012,169
Jul 24, 201723.5423.8023.5423.7023.708,799
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...