1,821€
-0,71%
Echtzeit-Aktienkurs Immobiliare Grande Distribuzione SiiQ S.p.A.
Bid:
Ask:
Aktienkurse zur Immobiliare Grande Distribuzione SiiQ S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,84 | 1,85 | 1,81 | 1,82 | -0,71% | - |
| 16.05.2024 | 1,86 | 1,87 | 1,83 | 1,83 | -1,29% | - |
| 15.05.2024 | 1,84 | 1,86 | 1,80 | 1,86 | 1,03% | - |
| 14.05.2024 | 1,82 | 1,84 | 1,81 | 1,84 | 0,82% | - |
| 13.05.2024 | 1,79 | 1,83 | 1,78 | 1,82 | 2,01% | - |
| 10.05.2024 | 1,75 | 1,79 | 1,73 | 1,79 | 2,52% | - |
| 09.05.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -1,08% | - |
| 08.05.2024 | 1,68 | 1,78 | 1,68 | 1,76 | 4,63% | - |
| 07.05.2024 | 1,70 | 1,71 | 1,66 | 1,69 | -0,47% | - |
| 06.05.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 03.05.2024 | 1,67 | 1,70 | 1,66 | 1,69 | 1,26% | 1.000,00 |
| 02.05.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,95% | - |
| 30.04.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,85% | - |
| 29.04.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 2,04% | - |
| 26.04.2024 | 1,55 | 1,63 | 1,55 | 1,62 | 3,84% | - |
| 25.04.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -1,20% | - |
| 24.04.2024 | 1,67 | 1,67 | 1,58 | 1,58 | -5,28% | - |
| 23.04.2024 | 1,63 | 1,70 | 1,59 | 1,67 | 2,65% | - |
| 22.04.2024 | 1,53 | 1,63 | 1,53 | 1,63 | 6,56% | - |
| 19.04.2024 | 1,53 | 1,53 | 1,47 | 1,53 | -0,33% | - |
| 18.04.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 4,01% | - |
| 17.04.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 0,96% | - |
| 16.04.2024 | 1,44 | 1,51 | 1,42 | 1,46 | 1,04% | - |
| 15.04.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -0,55% | - |
| 12.04.2024 | 1,47 | 1,49 | 1,45 | 1,45 | -1,36% | - |
| 11.04.2024 | 1,47 | 1,49 | 1,45 | 1,47 | 0,27% | - |
| 10.04.2024 | 1,48 | 1,51 | 1,46 | 1,47 | -0,88% | - |
| 09.04.2024 | 1,45 | 1,51 | 1,44 | 1,48 | 2,14% | - |
| 08.04.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | - |
| 05.04.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -1,88% | - |
| 04.04.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 0,21% | - |
| 03.04.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,17% | - |
| 02.04.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -4,48% | - |
| 28.03.2024 | 1,50 | 1,52 | 1,47 | 1,52 | 1,07% | - |
| 27.03.2024 | 1,50 | 1,53 | 1,49 | 1,50 | -0,13% | - |
| 26.03.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 1,28% | - |
| 25.03.2024 | 1,43 | 1,49 | 1,43 | 1,48 | 3,34% | - |
| 22.03.2024 | 1,45 | 1,46 | 1,42 | 1,44 | -0,83% | - |
| 21.03.2024 | 1,43 | 1,48 | 1,43 | 1,45 | 1,19% | - |
| 20.03.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 0,49% | - |
| 19.03.2024 | 1,42 | 1,43 | 1,40 | 1,42 | 0,42% | - |
| 18.03.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 15.03.2024 | 1,50 | 1,53 | 1,46 | 1,46 | -2,54% | - |
| 14.03.2024 | 1,51 | 1,55 | 1,48 | 1,50 | -0,93% | - |
| 13.03.2024 | 1,59 | 1,59 | 1,51 | 1,51 | -4,79% | - |
| 12.03.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -1,61% | - |
| 11.03.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,56% | - |
| 08.03.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -1,40% | - |
| 07.03.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,02% | - |
| 06.03.2024 | 1,68 | 1,73 | 1,66 | 1,66 | -0,78% | - |
| 05.03.2024 | 1,66 | 1,68 | 1,63 | 1,67 | 0,90% | - |
| 04.03.2024 | 1,71 | 1,72 | 1,65 | 1,66 | -2,70% | - |
| 01.03.2024 | 1,70 | 1,78 | 1,69 | 1,71 | 0,35% | 1.450,00 |
| 29.02.2024 | 1,77 | 1,78 | 1,68 | 1,70 | -3,90% | - |
| 28.02.2024 | 1,88 | 1,89 | 1,73 | 1,77 | -6,26% | - |
| 27.02.2024 | 2,26 | 2,27 | 1,86 | 1,89 | -16,55% | - |
| 26.02.2024 | 2,17 | 2,33 | 2,16 | 2,26 | 4,39% | - |
| 23.02.2024 | 2,21 | 2,21 | 2,17 | 2,17 | -2,04% | - |
| 22.02.2024 | 2,19 | 2,23 | 2,18 | 2,21 | 1,26% | - |
| 21.02.2024 | 2,17 | 2,21 | 2,17 | 2,18 | 0,69% | - |
| 20.02.2024 | 2,17 | 2,18 | 2,16 | 2,17 | -0,46% | - |
| 19.02.2024 | 2,17 | 2,19 | 2,15 | 2,18 | 0,58% | - |
| 16.02.2024 | 2,17 | 2,18 | 2,15 | 2,17 | -0,23% | - |
| 15.02.2024 | 2,13 | 2,18 | 2,12 | 2,17 | 1,88% | - |
| 14.02.2024 | 2,13 | 2,14 | 2,12 | 2,13 | 0,12% | - |
| 13.02.2024 | 2,16 | 2,17 | 2,11 | 2,13 | -1,62% | - |
| 12.02.2024 | 2,08 | 2,18 | 2,08 | 2,16 | 3,99% | - |
| 09.02.2024 | 2,12 | 2,13 | 2,08 | 2,08 | -1,79% | - |
| 08.02.2024 | 2,16 | 2,17 | 2,12 | 2,12 | -1,74% | - |
| 07.02.2024 | 2,18 | 2,19 | 2,16 | 2,16 | -1,03% | - |
| 06.02.2024 | 2,19 | 2,21 | 2,17 | 2,18 | -0,57% | - |
| 05.02.2024 | 2,20 | 2,23 | 2,19 | 2,19 | -0,45% | - |
| 02.02.2024 | 2,19 | 2,24 | 2,18 | 2,20 | 0,23% | - |
| 01.02.2024 | 2,20 | 2,21 | 2,17 | 2,20 | -0,23% | - |
| 31.01.2024 | 2,19 | 2,22 | 2,19 | 2,20 | 0,46% | - |
| 30.01.2024 | 2,22 | 2,23 | 2,19 | 2,19 | -1,13% | - |
| 29.01.2024 | 2,24 | 2,26 | 2,21 | 2,22 | -1,01% | - |
| 26.01.2024 | 2,23 | 2,25 | 2,22 | 2,24 | 0,56% | - |
| 25.01.2024 | 2,23 | 2,24 | 2,21 | 2,23 | -0,34% | - |
| 24.01.2024 | 2,19 | 2,24 | 2,18 | 2,23 | 2,29% | - |
| 23.01.2024 | 2,18 | 2,21 | 2,17 | 2,18 | 0,23% | - |
| 22.01.2024 | 2,18 | 2,21 | 2,17 | 2,18 | -0,23% | - |
| 19.01.2024 | 2,19 | 2,20 | 2,18 | 2,18 | -0,34% | - |
| 18.01.2024 | 2,18 | 2,21 | 2,18 | 2,19 | 0,34% | - |
| 17.01.2024 | 2,20 | 2,22 | 2,17 | 2,18 | -1,47% | - |
| 16.01.2024 | 2,25 | 2,25 | 2,21 | 2,22 | -1,56% | - |
| 15.01.2024 | 2,29 | 2,30 | 2,24 | 2,25 | -1,53% | - |
| 12.01.2024 | 2,28 | 2,31 | 2,28 | 2,29 | 0,55% | - |
| 11.01.2024 | 2,28 | 2,31 | 2,27 | 2,27 | -0,33% | - |
| 10.01.2024 | 2,29 | 2,31 | 2,28 | 2,28 | -0,22% | - |
| 09.01.2024 | 2,30 | 2,32 | 2,29 | 2,29 | -0,87% | - |
| 08.01.2024 | 2,31 | 2,33 | 2,28 | 2,31 | -0,22% | - |
| 05.01.2024 | 2,31 | 2,33 | 2,28 | 2,31 | 0,00% | - |
| 04.01.2024 | 2,28 | 2,32 | 2,28 | 2,31 | 1,09% | - |
| 03.01.2024 | 2,34 | 2,35 | 2,28 | 2,29 | -2,35% | - |
| 02.01.2024 | 2,33 | 2,37 | 2,31 | 2,34 | 0,86% | - |
| 29.12.2023 | 2,31 | 2,33 | 2,31 | 2,32 | 0,65% | - |
| 28.12.2023 | 2,32 | 2,32 | 2,30 | 2,31 | -0,22% | - |
| 27.12.2023 | 2,30 | 2,32 | 2,29 | 2,31 | 0,98% | - |
| 22.12.2023 | 2,29 | 2,31 | 2,28 | 2,29 | -0,54% | - |