Milan - Delayed Quote EUR

Italmobiliare S.p.A. (ITM.MI)

24.70
-0.15
(-0.60%)
At close: 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.9524.9524.6524.7024.7017,112
May 8, 202524.3524.9024.3024.8524.8528,549
May 7, 202524.3524.3523.9024.2024.2029,488
May 6, 202524.2024.4023.8024.3524.3523,631
May 5, 2025 0.9 Dividend
May 5, 202524.5024.7524.0024.0024.0032,726
May 2, 202524.7025.3524.7025.3024.4049,168
Apr 30, 202524.7524.8524.4024.5523.6828,483
Apr 29, 202524.7024.9524.5524.6523.7716,792
Apr 28, 202524.7024.9024.5024.7523.8726,064
Apr 25, 202524.3024.7024.2524.5023.6311,474
Apr 24, 202524.4524.5024.0524.2023.3416,865
Apr 23, 202524.0024.4524.0024.1523.2918,359
Apr 22, 202523.9024.0523.5024.0523.1927,990
Apr 17, 202523.6023.7023.1523.7022.8626,583
Apr 16, 202523.5023.5023.0523.2522.4224,746
Apr 15, 202523.4523.6023.3523.4522.6238,491
Apr 14, 202523.2023.6023.1523.5022.6634,835
Apr 11, 202522.9522.9522.5022.9022.0936,970
Apr 10, 202523.0523.2022.3022.7521.9472,151
Apr 9, 202521.7521.9021.1521.6520.8863,699
Apr 8, 202521.4022.1521.4022.0021.2264,923
Apr 7, 202520.7522.1020.4521.2520.4985,448
Apr 4, 202522.6523.0021.5021.9021.1293,648
Apr 3, 202523.1523.4022.7022.8522.0433,655
Apr 2, 202523.3023.4523.0523.4522.6225,528
Apr 1, 202523.5023.8523.2523.4522.6237,202
Mar 31, 202524.0024.0523.4523.5022.6636,266
Mar 28, 202524.5024.5524.0024.1023.2424,909
Mar 27, 202524.7524.7524.4024.5523.6823,541
Mar 26, 202525.0525.1024.6524.7523.8717,376
Mar 25, 202525.1525.1524.8524.9024.0116,844
Mar 24, 202525.0025.1524.8525.0024.1120,465
Mar 21, 202525.2025.2024.8024.8023.9254,952
Mar 20, 202525.4025.4524.9025.1524.2642,225
Mar 19, 202525.0525.3525.0525.3024.4030,202
Mar 18, 202524.8525.2024.7525.1524.2636,359
Mar 17, 202524.3524.7524.3524.7023.8239,064
Mar 14, 202523.5524.2023.5524.2023.3426,838
Mar 13, 202524.1024.1023.4023.4022.5737,524
Mar 12, 202524.0024.2023.8024.0023.1543,902
Mar 11, 202524.0024.2523.6523.7022.8665,281
Mar 10, 202525.6025.7023.9024.0023.15109,708
Mar 7, 202526.9026.9525.3025.4524.54110,980
Mar 6, 202527.1027.2526.5026.9025.9438,120
Mar 5, 202526.9027.4026.8527.1026.1419,900
Mar 4, 202527.2527.5026.5526.6025.6525,523
Mar 3, 202527.4527.9527.3027.4526.4723,625
Feb 28, 202527.1527.5527.1527.2526.2820,818
Feb 27, 202527.3027.6027.1527.4026.4317,196
Feb 26, 202526.9027.5026.8527.2526.2821,798
Feb 25, 202526.7527.1026.6026.8525.8915,414
Feb 24, 202527.0527.2026.7526.8525.8916,245
Feb 21, 202527.1027.3026.9027.0026.049,795
Feb 20, 202527.5027.5026.8526.8525.8916,776
Feb 19, 202527.5027.5527.2027.2526.2825,721
Feb 18, 202527.4527.4527.0027.4026.4319,813
Feb 17, 202527.8027.8027.2527.4526.4719,717
Feb 14, 202527.4027.7527.0527.5526.5738,578
Feb 13, 202526.6027.4026.5527.1526.1845,204
Feb 12, 202526.8027.0026.5026.5025.5623,963
Feb 11, 202526.9027.1026.8526.8525.895,056
Feb 10, 202526.9527.1026.8026.9025.9418,422
Feb 7, 202527.4027.4026.7026.8025.8523,529
Feb 6, 202527.1027.4027.0527.2026.2324,327
Feb 5, 202527.1027.2526.7526.9025.9423,020
Feb 4, 202526.7527.1026.4027.0026.0429,320
Feb 3, 202526.7026.7526.3026.7025.7521,159
Jan 31, 202526.5026.9026.4026.8525.8926,535
Jan 30, 202525.9526.5025.8526.4025.4619,528
Jan 29, 202525.9026.3525.7025.9525.0326,480
Jan 28, 202526.0026.2525.8525.9525.0322,488
Jan 27, 202525.8526.2525.8526.1025.1716,636
Jan 24, 202525.8526.3025.8526.0525.1223,641
Jan 23, 202526.0526.2526.0026.0525.1212,573
Jan 22, 202526.0526.5026.0526.2025.2715,932
Jan 21, 202526.5526.5526.1026.3525.4111,647
Jan 20, 202526.2026.4526.1526.3025.3620,568
Jan 17, 202526.2526.4025.9026.3025.3621,109
Jan 16, 202526.1526.2525.9525.9525.0315,087
Jan 15, 202525.7026.1525.4526.1525.2214,793
Jan 14, 202525.2025.6525.2025.5024.5939,185
Jan 13, 202525.4025.4025.1525.2524.3534,366
Jan 10, 202525.8525.8525.5025.5024.5929,523
Jan 9, 202525.9026.1025.7025.8524.9324,402
Jan 8, 202526.2526.2525.7025.8024.8833,818
Jan 7, 202526.2026.2025.9026.1025.1722,246
Jan 6, 202525.9026.0525.7025.9024.9812,456
Jan 3, 202526.1026.1525.7525.8024.8813,716
Jan 2, 202526.0026.1525.7026.1525.229,167
Dec 30, 202426.2026.2025.6525.8524.9312,547
Dec 27, 202426.2526.2525.6525.8524.9333,114
Dec 23, 202425.6526.1025.3025.9024.9847,664
Dec 20, 202425.7025.7025.2525.7024.7955,609
Dec 19, 202425.9025.9025.5025.6024.6949,524
Dec 18, 202426.4526.4525.7526.0025.0857,903
Dec 17, 202426.6026.7526.3026.3025.3623,462
Dec 16, 202427.0027.1026.6026.6025.6523,874
Dec 13, 202426.9527.0026.8527.0026.0418,189
Dec 12, 202427.0027.0026.8026.9525.999,171
Dec 11, 202426.9027.1526.7526.8025.8515,502
Dec 10, 202426.9527.1526.6527.1026.1413,759
Dec 9, 202427.4527.5526.6026.7025.7542,341
Dec 6, 202426.6527.7026.6527.4026.4334,389
Dec 5, 202426.6526.8526.5026.7025.7522,255
Dec 4, 202426.6026.9526.6026.7525.8026,340
Dec 3, 202426.5026.7026.5026.5525.6123,868
Dec 2, 202426.6026.6526.3026.5025.5614,787
Nov 29, 202426.5526.7526.5526.6025.659,999
Nov 28, 202426.4526.7526.4026.6025.6517,899
Nov 27, 202426.5026.7026.3026.5025.5628,910
Nov 26, 202426.6526.6526.3026.5025.5612,034
Nov 25, 202426.3026.7526.3026.7525.8013,167
Nov 22, 202426.4026.6526.3026.5525.6113,185
Nov 21, 202426.5526.5526.1526.4525.5123,702
Nov 20, 202426.7526.8026.4526.6525.7024,350
Nov 19, 202426.7526.8526.1026.6525.7015,762
Nov 18, 202426.9526.9526.5526.8025.859,095
Nov 15, 202426.9527.0026.7026.9525.9913,894
Nov 14, 202426.8027.1026.8027.0526.0916,790
Nov 13, 202427.2527.5026.5026.7025.7540,135
Nov 12, 202427.7027.7026.8027.1026.1424,105
Nov 11, 202427.4027.8027.3027.6026.6219,116
Nov 8, 202427.2027.4027.1027.2526.288,797
Nov 7, 202427.2027.6027.2027.4526.4714,044
Nov 6, 202427.6527.9027.0527.1526.1824,637
Nov 5, 202427.4028.0027.4027.5526.5717,067
Nov 4, 202427.8028.0527.4527.5526.5715,140
Nov 1, 202427.7027.9027.4527.4526.476,202
Oct 31, 202427.9527.9527.5027.6526.677,852
Oct 30, 202428.0028.1027.8028.0027.006,318
Oct 29, 202428.3028.3028.0028.2027.206,828
Oct 28, 202428.3528.3528.0028.2527.258,618
Oct 25, 202428.0028.3027.9528.3027.2912,923
Oct 24, 202428.4528.4527.9028.1027.106,334
Oct 23, 202428.1028.2527.9528.0027.0014,885
Oct 22, 202428.3528.4028.0528.0527.0512,590
Oct 21, 202428.5028.7028.2528.3027.2914,193
Oct 18, 202428.1028.6028.1028.5027.498,954
Oct 17, 202428.4028.5028.1528.3527.349,784
Oct 16, 202428.1028.3027.9028.1027.1031,043
Oct 15, 202428.3528.3528.0028.1027.1033,960
Oct 14, 202428.6028.6028.2028.2527.255,629
Oct 11, 202428.6028.6028.2528.3027.294,714
Oct 10, 202428.8528.8528.3528.4027.398,052
Oct 9, 202428.1029.0528.1028.8527.8219,918
Oct 8, 202428.2528.5028.2028.4027.392,338
Oct 7, 202428.5028.7028.3528.3527.348,405
Oct 4, 202427.8028.6527.8028.5527.537,366
Oct 3, 202428.2528.4527.8527.8526.8614,062
Oct 2, 202428.2528.5528.1028.2527.254,917
Oct 1, 202428.5028.8028.3028.4027.398,506
Sep 30, 202429.5029.5028.2028.4027.3930,971
Sep 27, 202429.0529.6029.0529.6028.5514,073
Sep 26, 202428.6529.3028.6529.3028.269,012
Sep 25, 202428.8029.1528.6528.8527.826,050
Sep 24, 202428.7529.0028.7529.0027.975,216
Sep 23, 202428.9529.0528.7028.8027.786,192
Sep 20, 202429.1029.3028.5529.0027.9734,150
Sep 19, 202429.4529.4529.0529.2528.2110,008
Sep 18, 202429.0529.2528.8529.2028.1615,609
Sep 17, 202428.0029.3528.0028.9527.9226,675
Sep 16, 202428.2028.2027.7027.9526.967,804
Sep 13, 202427.8028.2027.6028.1527.156,871
Sep 12, 202427.8027.8527.6027.8026.816,927
Sep 11, 202427.8527.9027.5027.6526.674,042
Sep 10, 202427.6527.6527.3027.6526.6718,043
Sep 9, 202427.6528.0027.5527.7026.7122,150
Sep 6, 202428.5028.5027.5527.5526.5727,225
Sep 5, 202428.1528.2028.0528.1527.154,104
Sep 4, 202428.0528.1527.8027.9526.9613,202
Sep 3, 202428.7528.7528.1028.2027.208,915
Sep 2, 202428.5028.7528.5028.6027.585,376
Aug 30, 202428.2528.8028.2528.7027.686,863
Aug 29, 202428.1528.4528.1528.4527.446,364
Aug 28, 202428.3028.3528.0528.3527.345,341
Aug 27, 202428.3528.4028.0528.2527.254,682
Aug 26, 202427.9028.2027.9028.1527.155,141
Aug 23, 202427.8528.2527.8528.0027.005,593
Aug 22, 202428.0528.2027.8527.8526.8613,686
Aug 21, 202427.9028.2527.8027.9026.919,274
Aug 20, 202428.2028.2027.8027.8026.816,479
Aug 19, 202428.2028.3528.1028.2527.255,969
Aug 16, 202428.2028.4027.9028.1027.1011,824
Aug 14, 202427.7528.0027.7028.0027.004,553
Aug 13, 202427.4027.7027.4027.6526.677,387
Aug 12, 202427.8027.8527.4027.6026.6210,026
Aug 9, 202427.5527.8027.5027.7026.716,535
Aug 8, 202428.1028.1027.1527.3526.389,332
Aug 7, 202427.3527.9027.1527.9026.9113,302
Aug 6, 202427.6527.9026.9027.2026.2320,760
Aug 5, 202427.9528.1526.9527.4526.4748,162
Aug 2, 202428.7028.8028.2028.7527.7345,881
Aug 1, 202430.0030.0028.6528.7027.6838,482
Jul 31, 202429.8530.2029.6029.9528.8824,724
Jul 30, 202429.3530.0029.1029.9028.8418,478
Jul 29, 202429.6029.7029.3029.4028.354,953
Jul 26, 202429.2029.5529.0529.4528.407,634
Jul 25, 202429.7029.7029.2029.2028.1610,678
Jul 24, 202429.4529.8029.1529.7028.6425,449
Jul 23, 202429.3029.5529.3029.5528.5017,016
Jul 22, 202429.0529.5529.0529.4028.359,469
Jul 19, 202429.2029.2028.8529.1528.1113,067
Jul 18, 202429.3029.6029.0529.4028.3516,040
Jul 17, 202428.8529.3028.8529.2028.165,285
Jul 16, 202428.6529.6028.6528.8527.8221,001
Jul 15, 202429.2529.7029.2529.6028.558,685
Jul 12, 202428.9529.3528.8029.2528.2112,360
Jul 11, 202428.7529.0028.6029.0027.976,413
Jul 10, 202428.8029.0028.5528.8027.7817,848
Jul 9, 202429.0529.1528.7028.8027.7813,121
Jul 8, 202429.0529.3028.9529.0528.025,796
Jul 5, 202428.9029.2528.8029.2028.1614,310
Jul 4, 202429.2029.2528.7528.8527.8210,700
Jul 3, 202428.8529.3028.7529.2528.2110,533
Jul 2, 202429.2029.2028.5028.7527.739,640
Jul 1, 202428.7529.1028.5528.9527.9214,011
Jun 28, 202427.9028.6527.7528.5527.5356,135
Jun 27, 202427.8028.0527.7527.9026.9120,361
Jun 26, 202428.3028.3027.8528.0527.0516,571
Jun 25, 202428.7528.7528.1528.1527.159,013
Jun 24, 202428.5028.8028.3028.7527.7323,444
Jun 21, 202428.5528.8028.1028.4527.44107,266
Jun 20, 202428.1528.6028.1028.6027.5822,794
Jun 19, 202428.9028.9027.9528.1027.1024,580
Jun 18, 202428.3028.6028.3028.5027.4951,483
Jun 17, 202428.2028.6528.1028.1527.1530,077
Jun 14, 202428.5028.5027.7528.1527.1526,355
Jun 13, 202428.8529.1528.1028.1027.1076,306
Jun 12, 202428.5028.8528.0528.7527.73741,754
Jun 11, 202430.7030.7029.1029.2528.21134,171
Jun 10, 202429.5530.7029.5530.6529.5625,256
Jun 7, 202430.2030.2029.6529.6528.608,834
Jun 6, 202430.3530.7030.1530.1529.0814,657
Jun 5, 202430.0030.3029.9030.3029.227,939
Jun 4, 202430.3030.3029.8530.1029.0312,795
Jun 3, 202430.0030.2529.9530.1029.0314,840
May 31, 202429.7029.9529.6529.8028.7411,953
May 30, 202429.4529.7529.4029.6028.559,753
May 29, 202429.8529.8529.4529.4528.4019,929
May 28, 202430.5030.5029.7529.7528.697,379
May 27, 202430.0030.5030.0030.3029.2210,384
May 24, 202430.0530.2029.8530.0028.939,505
May 23, 202430.3530.5530.1030.1029.0311,360
May 22, 202430.6030.7530.3530.3529.2720,062
May 21, 202430.7530.9030.5030.7029.6135,909
May 20, 202431.2531.2530.7531.0029.9025,001
May 17, 202431.0031.2030.8530.9529.8522,809
May 16, 202430.9031.3030.9031.1530.0420,837
May 15, 202431.0031.2030.6031.0029.9046,425
May 14, 202431.0531.8530.8530.9029.8094,674
May 13, 202430.8031.1530.7030.8529.7530,588
May 10, 202431.0031.1030.8030.9529.8516,690
May 9, 202430.8531.2030.8031.0029.9011,830

Related Tickers

KRI.AT Kri-Kri Milk Industry S.A.
16.68
+1.34%
 
CAML3.SA Camil Alimentos S.A.
4.3600
-1.80%
 
NLM.F FRoSTA Aktiengesellschaft
85.00
0.00%
 
NWL.MI Newlat Food S.p.A.
17.32
+1.41%
 
BRFS BRF S.A.
3.4250
-4.60%
 
ABF.L Associated British Foods plc
2,112.00
+4.14%
 
BRBR BellRing Brands, Inc.
61.20
-1.04%
 
OTLY Oatly Group AB
9.99
-4.58%
 
BYND Beyond Meat, Inc.
2.2801
-2.56%