Milan - Delayed Quote EUR

iVision Tech S.p.A. (IVN.MI)

Compare
2.2800
-0.0600
(-2.56%)
At close: 3:51:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.34002.30002.26002.28002.28009,000
Apr 2, 20252.34002.34002.26002.34002.340018,000
Apr 1, 20252.42002.42002.34002.36002.360016,500
Mar 31, 20252.54002.54002.32002.42002.420064,500
Mar 28, 20252.62002.70002.50002.50002.5000174,000
Mar 27, 20252.16002.52002.16002.52002.520073,500
Mar 26, 20252.12002.28002.12002.18002.180033,000
Mar 25, 20252.10002.16002.10002.16002.16007,500
Mar 24, 20252.18002.18002.10002.14002.140019,500
Mar 21, 20252.24002.24002.16002.20002.200018,000
Mar 20, 20252.32002.32002.20002.22002.220030,000
Mar 19, 20252.30002.34002.30002.34002.34009,000
Mar 18, 20252.36002.36002.34002.34002.34004,500
Mar 17, 20252.36002.40002.30002.34002.340039,000
Mar 14, 20252.24002.36002.24002.32002.320075,000
Mar 13, 20252.16002.32002.12002.28002.280043,500
Mar 12, 20252.14002.20002.12002.20002.200019,500
Mar 11, 20252.14002.18002.04002.18002.180042,000
Mar 10, 20252.20002.20002.12002.14002.140030,000
Mar 7, 20252.04002.26001.96002.16002.160099,000
Mar 6, 20252.24002.24002.02002.04002.040054,000
Mar 5, 20252.16002.22002.16002.22002.220043,500
Mar 4, 20252.32002.32002.08002.12002.120093,000
Mar 3, 20252.30002.38002.30002.32002.320016,500
Feb 28, 20252.34002.34002.28002.32002.320045,000
Feb 27, 20252.40002.40002.34002.34002.340015,000
Feb 26, 20252.40002.48002.40002.42002.420078,000
Feb 25, 20252.36002.38002.34002.38002.380024,000
Feb 24, 20252.48002.52002.32002.34002.340066,000
Feb 21, 20252.56002.56002.40002.42002.4200163,500
Feb 20, 20252.56002.70002.54002.56002.560073,500
Feb 19, 20252.64002.74002.54002.54002.5400256,500
Feb 18, 20252.50002.68002.50002.66002.6600127,500
Feb 17, 20252.60002.60002.48002.54002.540094,500
Feb 14, 20252.72002.84002.54002.54002.5400195,000
Feb 13, 20252.58002.78002.58002.68002.6800195,000
Feb 12, 20252.52002.80002.32002.58002.5800471,000
Feb 11, 20252.22002.56002.12002.56002.5600267,000
Feb 10, 20252.36002.38002.18002.22002.2200118,500
Feb 7, 20252.38002.40002.24002.30002.300063,000
Feb 6, 20252.26002.42002.26002.34002.340079,500
Feb 5, 20252.46002.48002.22002.22002.2200213,000
Feb 4, 20252.58002.60002.42002.42002.4200156,000
Feb 3, 20252.30002.78002.30002.54002.5400244,500
Jan 31, 20252.12002.40002.08002.36002.3600243,000
Jan 30, 20251.97002.14001.97002.10002.1000205,500
Jan 29, 20252.00002.06001.94001.95001.950066,000
Jan 28, 20251.89002.04001.88002.02002.0200127,500
Jan 27, 20251.95001.95001.89001.89001.890021,000
Jan 24, 20251.96001.96001.85001.91001.9100136,500
Jan 23, 20251.77002.04001.74001.95001.9500328,500
Jan 22, 20251.71001.73001.70001.70001.700010,500
Jan 21, 20251.74001.74001.72001.73001.73006,000
Jan 20, 20251.73001.74001.70001.74001.740016,500
Jan 17, 20251.73001.75001.70001.70001.700016,500
Jan 16, 20251.69001.69001.69001.69001.69006,000
Jan 15, 20251.71001.72001.69001.69001.69009,000
Jan 14, 20251.70001.72001.69001.69001.69007,500
Jan 13, 20251.71001.71001.71001.71001.71001,500
Jan 10, 20251.75001.75001.72001.72001.720015,000
Jan 9, 20251.71001.76001.71001.76001.760021,000
Jan 8, 20251.83001.83001.71001.71001.710024,000
Jan 7, 20251.80001.82001.80001.82001.82004,500
Jan 6, 20251.77001.80001.77001.78001.780010,500
Jan 3, 20251.81001.82001.75001.77001.770045,000
Jan 2, 20251.80001.83001.80001.83001.830013,500
Dec 30, 20241.84001.84001.82001.82001.82007,500
Dec 27, 20241.83001.83001.80001.83001.83009,000
Dec 23, 20241.75001.84001.75001.78001.780016,500
Dec 20, 20241.82001.82001.75001.77001.770010,500
Dec 19, 20241.79001.79001.75001.75001.750028,500
Dec 18, 20241.81001.83001.80001.80001.800046,500
Dec 17, 20241.88001.88001.80001.83001.830088,500
Dec 16, 20241.95001.95001.89001.90001.900028,500
Dec 13, 20241.80001.91001.74001.89001.890097,500
Dec 12, 20241.87001.87001.79001.82001.820094,500
Dec 11, 20241.92001.92001.88001.90001.900025,500
Dec 10, 20241.92001.92001.92001.92001.92003,000
Dec 9, 20241.97001.98001.93001.95001.950030,000
Dec 6, 20241.98002.00001.96001.97001.970018,000
Dec 5, 20242.00002.08001.98001.98001.980082,500
Dec 4, 20241.99002.04001.92002.04002.040082,500
Dec 3, 20241.94002.10001.94002.00002.0000276,000
Dec 2, 20241.83002.00001.81001.91001.910093,000
Nov 29, 20241.90001.90001.80001.81001.810042,000
Nov 28, 20241.94001.95001.89001.90001.900073,500
Nov 27, 20242.02002.04001.96001.99001.990085,500
Nov 26, 20242.06002.14001.96002.00002.0000175,500
Nov 25, 20241.88002.08001.86002.08002.0800285,000
Nov 22, 20241.83001.98001.76001.83001.8300232,500
Nov 21, 20241.87002.18001.74001.80001.8000504,000
Nov 20, 20241.53001.87001.53001.83001.8300358,500
Nov 19, 20241.57001.57001.43001.50001.500046,500
Nov 18, 20241.51001.56001.49001.56001.560013,500
Nov 15, 20241.54001.54001.54001.54001.5400-
Nov 14, 20241.60001.61001.50001.54001.540021,000
Nov 13, 20241.51001.59001.51001.58001.580028,500
Nov 12, 20241.50001.50001.50001.50001.50004,500
Nov 11, 20241.48001.61001.48001.52001.520028,500
Nov 8, 20241.45001.48001.45001.48001.48004,500
Nov 7, 20241.46001.49001.46001.49001.49006,000
Nov 6, 20241.47001.48001.46001.46001.46006,000
Nov 5, 20241.50001.51001.50001.51001.51003,000
Nov 4, 20241.44001.51001.44001.48001.480012,000
Nov 1, 20241.48001.49001.48001.49001.49003,000
Oct 31, 20241.50001.52001.50001.52001.52003,000
Oct 30, 20241.48001.51001.48001.51001.51006,000
Oct 29, 20241.50001.55001.49001.51001.510015,000
Oct 28, 20241.53001.53001.50001.53001.53006,000
Oct 25, 20241.56001.56001.51001.54001.540010,500
Oct 24, 20241.58001.58001.58001.58001.5800-
Oct 23, 20241.58001.58001.58001.58001.5800-
Oct 22, 20241.58001.58001.58001.58001.5800-
Oct 21, 20241.60001.66001.58001.58001.58006,000
Oct 18, 20241.63001.63001.63001.63001.6300-
Oct 17, 20241.59001.65001.59001.63001.630010,500
Oct 16, 20241.65001.69001.60001.60001.600013,500
Oct 15, 20241.61001.61001.61001.61001.61003,000
Oct 14, 20241.57001.61001.56001.56001.560013,500
Oct 11, 20241.51001.51001.51001.51001.51003,000
Oct 10, 20241.56001.56001.56001.56001.56001,500
Oct 9, 20241.53001.53001.53001.53001.53001,500
Oct 8, 20241.54001.57001.50001.56001.560013,500
Oct 7, 20241.52001.52001.52001.52001.52001,500
Oct 4, 20241.55001.55001.53001.54001.54009,000
Oct 3, 20241.60001.63001.51001.55001.550037,500
Oct 2, 20241.62001.62001.62001.62001.6200-
Oct 1, 20241.62001.62001.62001.62001.6200-
Sep 30, 20241.61001.62001.52001.62001.620015,000
Sep 27, 20241.63001.65001.62001.65001.65006,000
Sep 26, 20241.69001.69001.64001.66001.660015,000
Sep 25, 20241.72001.72001.72001.72001.7200-
Sep 24, 20241.71001.72001.71001.72001.72004,500
Sep 23, 20241.71001.71001.67001.67001.67007,500
Sep 20, 20241.68001.68001.68001.68001.68003,000
Sep 19, 20241.64001.74001.64001.73001.730018,000
Sep 18, 20241.60001.65001.60001.61001.61004,500
Sep 17, 20241.59001.62001.59001.62001.62007,500
Sep 16, 20241.60001.60001.56001.56001.56003,000
Sep 13, 20241.60001.60001.56001.57001.570010,500
Sep 12, 20241.62001.62001.55001.60001.600034,500
Sep 11, 20241.70001.71001.58001.66001.660033,000
Sep 10, 20241.73001.73001.68001.68001.680010,500
Sep 9, 20241.71001.77001.71001.77001.77006,000
Sep 6, 20241.69001.69001.69001.69001.6900-
Sep 5, 20241.68001.69001.68001.69001.69003,000
Sep 3, 20241.71001.71001.67001.70001.700012,000
Sep 2, 20241.70001.73001.67001.73001.730013,500
Aug 30, 20241.72001.84001.66001.73001.7300168,000
Aug 29, 20241.72001.72001.69001.70001.70009,000
Aug 28, 20241.69001.70001.65001.69001.690016,500
Aug 27, 20241.64001.69001.64001.67001.670022,500
Aug 26, 20241.60001.64001.60001.62001.620018,000
Aug 23, 20241.55001.61001.55001.58001.58009,000
Aug 22, 20241.58001.58001.58001.58001.58004,500
Aug 21, 20241.64001.64001.64001.64001.6400-
Aug 20, 20241.64001.64001.64001.64001.6400-
Aug 19, 20241.64001.64001.64001.64001.6400-
Aug 16, 20241.64001.64001.64001.64001.64001,500
Aug 14, 20241.62001.63001.60001.61001.61007,500
Aug 13, 20241.67001.67001.67001.67001.67003,000
Aug 12, 20241.69001.69001.66001.66001.66004,500
Aug 9, 20241.66001.66001.66001.66001.66001,500
Aug 8, 20241.65001.65001.65001.65001.65001,500
Aug 7, 20241.65001.65001.63001.64001.64006,000
Aug 6, 20241.60001.60001.60001.60001.60001,500
Aug 5, 20241.51001.64001.51001.64001.640040,500
Aug 2, 20241.69001.69001.60001.61001.610028,500
Aug 1, 20241.77001.81001.70001.70001.700027,000
Jul 31, 20241.64001.80001.64001.73001.730070,500
Jul 30, 20241.63001.63001.63001.63001.63001,500
Jul 29, 20241.63001.63001.63001.63001.6300-
Jul 26, 20241.57001.64001.57001.63001.630018,000
Jul 25, 20241.48001.57001.48001.56001.560022,500
Jul 24, 20241.52001.52001.50001.50001.50003,000
Jul 23, 20241.53001.60001.52001.53001.530051,000
Jul 22, 20241.58001.60001.53001.56001.560025,500
Jul 19, 20241.71001.71001.60001.60001.600045,000
Jul 18, 20241.70001.70001.65001.68001.680027,000
Jul 17, 20241.74001.78001.70001.75001.750042,000
Jul 16, 20241.67001.78001.56001.73001.7300181,500
Jul 15, 20241.76001.77001.65001.71001.710058,500
Jul 12, 20241.67001.79001.66001.73001.7300126,000
Jul 11, 20241.49001.63001.48001.60001.600055,500
Jul 10, 20241.42001.49001.40001.46001.460048,000
Jul 9, 20241.40001.40001.26001.39001.3900265,500
Jul 8, 20241.60001.60001.45001.46001.4600106,500
Jul 5, 20241.60001.68001.58001.62001.620081,000
Jul 4, 20241.71001.71001.62001.66001.660048,000
Jul 3, 20241.77001.78001.74001.74001.74006,000
Jul 2, 20241.84001.86001.77001.77001.770045,000
Jul 1, 20241.89001.90001.88001.88001.88009,000
Jun 28, 20241.90001.90001.90001.90001.9000-
Jun 27, 20241.94001.96001.90001.90001.900028,500
Jun 26, 20241.97001.99001.96001.96001.96009,000
Jun 25, 20241.93002.00001.93001.97001.970025,500
Jun 24, 20241.95001.95001.94001.94001.94009,000
Jun 21, 20241.90001.98001.90001.98001.980024,000
Jun 20, 20242.02002.02001.90001.91001.910033,000
Jun 19, 20241.94001.99001.92001.98001.980028,500
Jun 18, 20242.08002.08001.96001.96001.960051,000
Jun 17, 20241.99002.06001.90002.06002.0600136,500
Jun 14, 20241.88001.94001.86001.88001.880051,000
Jun 13, 20241.95001.99001.94001.94001.940016,500
Jun 12, 20241.94002.04001.94001.96001.960037,500
Jun 11, 20241.94001.98001.94001.94001.940022,500
Jun 10, 20241.95002.00001.86001.92001.920094,500
Jun 7, 20242.02002.02001.93001.97001.970087,000
Jun 6, 20242.00002.04001.98002.04002.040046,500
Jun 5, 20242.02002.10001.94001.99001.9900130,500
Jun 4, 20241.87002.04001.87001.96001.9600169,500
Jun 3, 20241.97001.97001.83001.90001.9000151,500
May 31, 20242.12002.12001.98002.00002.0000229,500
May 30, 20242.02002.14002.00002.10002.1000312,000
May 29, 20242.00002.06001.94001.99001.9900165,000
May 28, 20241.99002.16001.85001.91001.9100624,000
May 27, 20241.63001.87001.63001.87001.8700139,500
May 24, 20241.41001.63001.41001.60001.6000229,500
May 23, 20241.45001.50001.40001.41001.4100187,500
May 22, 20241.43001.47001.37001.45001.4500165,000
May 21, 20241.42001.43001.36001.41001.4100126,000
May 20, 20241.36001.45001.30001.40001.4000258,000
May 17, 20241.28001.40001.28001.30001.3000366,000
May 16, 20241.18001.36001.17001.26001.2600457,500
May 15, 20241.13001.20001.11001.16001.160097,500
May 14, 20241.09001.13001.09001.10001.100042,000
May 13, 20241.16001.16001.05001.09001.090085,500
May 10, 20241.20001.30001.13001.16001.1600237,000
May 9, 20241.10001.25001.09001.25001.2500271,500
May 8, 20240.88501.05000.88501.05001.0500108,000
May 7, 20240.89000.89000.85000.86500.865021,000
May 6, 20240.85500.88500.85000.87000.870018,000
May 3, 20240.86500.87000.85000.85000.85007,500
May 2, 20240.84000.84000.84000.84000.84001,500
Apr 30, 20240.86000.86000.86000.86000.8600-
Apr 29, 20240.85500.86000.85500.86000.86004,500
Apr 26, 20240.83000.85500.82500.85500.855010,500
Apr 25, 20240.84000.88000.81500.84500.845040,500
Apr 24, 20240.74500.85500.74500.81000.810054,000
Apr 23, 20240.74000.74000.74000.74000.7400-
Apr 22, 20240.78000.78000.72500.74000.740036,000
Apr 19, 20240.79000.79000.76000.77000.77009,000
Apr 18, 20240.80000.80000.78000.78000.780015,000
Apr 17, 20240.80000.80000.80000.80000.80006,000
Apr 16, 20240.81000.84000.80000.82500.825022,500
Apr 15, 20240.81500.83000.80000.83000.830010,500
Apr 12, 20240.86000.86000.82000.82000.82009,000
Apr 11, 20240.87000.87000.83000.84500.845015,000
Apr 10, 20240.89000.89000.87500.88000.880018,000
Apr 9, 20240.92000.92000.92000.92000.92003,000
Apr 8, 20240.93000.93000.92500.92500.92507,500
Apr 5, 20240.92000.96500.88500.92500.925024,000
Apr 4, 20240.91000.99000.91000.94000.940043,500
Apr 3, 20240.92500.92500.87500.90500.905012,000