It Way SPA

ITW
1,448
0,022 (1,54%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Azione Ordinaria
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 1,448 0,00 0,28% 1,444 1,454 1,444 5.959
27 Mar 2024 1,444 -0,02 -1,23% 1,484 1,488 1,426 19.672
26 Mar 2024 1,462 -0,01 -0,95% 1,442 1,478 1,44 13.520
25 Mar 2024 1,476 0,03 1,79% 1,466 1,534 1,432 40.560
22 Mar 2024 1,45 -0,03 -1,89% 1,472 1,472 1,45 9.096
21 Mar 2024 1,478 -0,03 -2,25% 1,502 1,512 1,414 48.121
20 Mar 2024 1,512 -0,02 -1,05% 1,526 1,526 1,51 4.504
19 Mar 2024 1,528 0,01 0,79% 1,526 1,528 1,526 1.000
18 Mar 2024 1,516 -0,02 -1,30% 1,51 1,522 1,502 7.865
15 Mar 2024 1,536 0,03 2,26% 1,522 1,54 1,502 9.749
14 Mar 2024 1,502 -0,02 -1,05% 1,512 1,548 1,502 13.463
13 Mar 2024 1,518 -0,02 -1,30% 1,522 1,56 1,508 15.400
12 Mar 2024 1,538 0,01 0,65% 1,524 1,544 1,50 10.250
11 Mar 2024 1,528 0,00 -0,26% 1,526 1,554 1,524 9.726
08 Mar 2024 1,532 0,00 -0,13% 1,536 1,554 1,53 15.016
07 Mar 2024 1,534 -0,07 -4,24% 1,608 1,608 1,53 23.893
06 Mar 2024 1,602 -0,05 -2,91% 1,628 1,64 1,57 77.247
05 Mar 2024 1,65 0,01 0,73% 1,606 1,72 1,552 147.639
04 Mar 2024 1,638 0,06 3,67% 1,60 1,72 1,60 220.621
01 Mar 2024 1,58 0,11 7,48% 1,506 1,588 1,492 166.901
29 Feb 2024 1,47 -0,03 -1,74% 1,47 1,504 1,46 42.176
28 Feb 2024 1,496 0,01 0,40% 1,514 1,52 1,474 33.183
27 Feb 2024 1,49 0,01 0,81% 1,482 1,49 1,424 52.361
26 Feb 2024 1,478 0,00 -0,14% 1,468 1,48 1,426 19.860
23 Feb 2024 1,48 0,00 -0,13% 1,482 1,506 1,468 20.852
22 Feb 2024 1,482 0,05 3,20% 1,44 1,544 1,436 30.619
21 Feb 2024 1,436 0,00 -0,28% 1,458 1,46 1,422 10.173
20 Feb 2024 1,44 -0,04 -2,83% 1,476 1,496 1,384 49.048
19 Feb 2024 1,482 -0,04 -2,50% 1,556 1,556 1,482 11.376
16 Feb 2024 1,52 0,02 1,06% 1,498 1,52 1,47 21.250
15 Feb 2024 1,504 0,03 1,76% 1,478 1,52 1,466 20.993
14 Feb 2024 1,478 -0,04 -2,38% 1,474 1,506 1,464 22.847
13 Feb 2024 1,514 -0,01 -0,39% 1,528 1,528 1,464 22.920
12 Feb 2024 1,52 0,02 1,20% 1,524 1,546 1,496 19.147
09 Feb 2024 1,502 -0,03 -1,83% 1,532 1,546 1,50 13.490
08 Feb 2024 1,53 -0,01 -0,65% 1,558 1,56 1,524 6.899
07 Feb 2024 1,54 -0,01 -0,77% 1,584 1,594 1,54 13.807
06 Feb 2024 1,552 -0,04 -2,27% 1,554 1,554 1,552 2.200
05 Feb 2024 1,588 0,03 1,79% 1,546 1,598 1,54 14.072
02 Feb 2024 1,56 -0,01 -0,76% 1,566 1,574 1,56 7.603
01 Feb 2024 1,572 -0,01 -0,88% 1,56 1,60 1,56 22.145
31 Gen 2024 1,586 0,02 1,15% 1,574 1,642 1,55 30.150
30 Gen 2024 1,568 0,01 0,90% 1,57 1,588 1,542 17.829
29 Gen 2024 1,554 -0,03 -2,02% 1,584 1,59 1,524 14.746
26 Gen 2024 1,586 -0,03 -1,61% 1,63 1,63 1,582 13.058
25 Gen 2024 1,612 0,00 0,12% 1,648 1,648 1,61 11.356
24 Gen 2024 1,61 0,03 1,64% 1,552 1,64 1,548 35.093
23 Gen 2024 1,584 0,10 6,59% 1,49 1,59 1,464 44.650
22 Gen 2024 1,486 -0,04 -2,49% 1,544 1,544 1,464 23.398
19 Gen 2024 1,524 -0,04 -2,68% 1,586 1,586 1,466 48.712
18 Gen 2024 1,566 -0,02 -1,51% 1,562 1,606 1,56 9.290
17 Gen 2024 1,59 0,04 2,45% 1,562 1,638 1,536 82.803
16 Gen 2024 1,552 0,01 0,78% 1,568 1,572 1,522 19.901
15 Gen 2024 1,54 -0,07 -4,47% 1,614 1,634 1,522 67.664
12 Gen 2024 1,612 -0,02 -1,23% 1,64 1,662 1,602 21.782
11 Gen 2024 1,632 -0,02 -0,97% 1,626 1,66 1,602 22.057
10 Gen 2024 1,648 0,02 1,23% 1,644 1,656 1,626 12.650
09 Gen 2024 1,628 -0,08 -4,68% 1,71 1,718 1,60 85.275
08 Gen 2024 1,708 0,01 0,47% 1,71 1,72 1,692 6.510
05 Gen 2024 1,70 -0,01 -0,82% 1,716 1,716 1,69 9.481
04 Gen 2024 1,714 -0,01 -0,70% 1,73 1,73 1,714 2.673
03 Gen 2024 1,726 0,02 0,94% 1,71 1,738 1,71 8.810
02 Gen 2024 1,71 -0,01 -0,58% 1,726 1,738 1,71 14.454

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network