Italia markets closed

IMCD N.V. (IMCD.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
139,40-3,25 (-2,28%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024141,65142,55138,60139,40139,40192.503
16 mag 2024145,40145,45142,65142,65142,65112.864
16 mag 20242.24 Dividendo
15 mag 2024145,30148,05144,00147,40145,1687.667
14 mag 2024147,25147,25142,95144,45142,25119.985
13 mag 2024147,75148,05146,80147,90145,6574.465
10 mag 2024147,25148,75146,80147,30145,0677.243
09 mag 2024146,60147,75146,50147,75145,5047.625
08 mag 2024145,70148,05145,30147,40145,1697.137
07 mag 2024143,00145,35142,35145,35143,14104.721
06 mag 2024141,25143,05140,55142,35140,1959.731
03 mag 2024140,80142,65140,55140,75138,61102.464
02 mag 2024142,35142,40139,70140,50138,36113.936
30 apr 2024144,60144,60141,95142,25140,0994.262
29 apr 2024142,65144,70141,60144,10141,91174.488
26 apr 2024136,00145,00133,90141,70139,55511.882
25 apr 2024151,15151,15146,95149,00146,74161.220
24 apr 2024154,45154,80150,70151,50149,20152.814
23 apr 2024152,30155,95151,70154,35152,00115.921
22 apr 2024152,55153,00150,90151,50149,2077.364
19 apr 2024151,50151,95150,45151,25148,95130.416
18 apr 2024153,05153,40151,20153,10150,7786.711
17 apr 2024153,10154,15151,35152,85150,53105.223
16 apr 2024152,60154,45150,35153,70151,36151.236
15 apr 2024156,00157,30154,65154,95152,6058.080
12 apr 2024158,25158,75154,80155,65153,28103.985
11 apr 2024155,85158,85155,45156,85154,47113.888
10 apr 2024155,95159,15155,40156,30153,92117.483
09 apr 2024159,15159,70154,70154,70152,35130.059
08 apr 2024158,60160,45158,55159,15156,7398.766
05 apr 2024156,40158,95156,40158,30155,8972.317
04 apr 2024156,90158,75155,30158,50156,09254.879
03 apr 2024163,40164,05158,40159,50157,0889.425
02 apr 2024163,45165,00163,45163,95161,4684.770
28 mar 2024165,30166,15163,25163,35160,87141.116
27 mar 2024163,40165,30163,40164,20161,7069.599
26 mar 2024163,35165,50162,40163,25160,7780.704
25 mar 2024167,80169,05163,50163,50161,0282.822
22 mar 2024164,50167,60164,30167,60165,05107.379
21 mar 2024166,25166,50163,70164,80162,30170.604
20 mar 2024159,65165,65159,65162,30159,83136.222
19 mar 2024158,80160,05158,55159,35156,9367.088
18 mar 2024160,35161,40158,70159,60157,1760.161
15 mar 2024159,75161,85159,50160,25157,81158.730
14 mar 2024160,85162,05159,95160,45158,01101.627
13 mar 2024160,30160,95159,25160,10157,6780.850
12 mar 2024158,55159,65157,40159,10156,6875.266
11 mar 2024158,95160,35157,35157,95155,5583.510
08 mar 2024159,15161,00159,15160,50158,06127.113
07 mar 2024156,45160,25154,45158,85156,44145.871
06 mar 2024155,85159,40154,70157,45155,06170.132
05 mar 2024153,80154,60150,95151,50149,20119.134
04 mar 2024145,60153,95145,60153,95151,61179.164
01 mar 2024146,25154,95146,25152,05149,74246.470
29 feb 2024140,05142,45139,45140,90138,76209.737
28 feb 2024139,85140,25138,00140,20138,07128.254
27 feb 2024141,60141,90139,90140,50138,3690.842
26 feb 2024143,15143,20141,45141,65139,50108.486
23 feb 2024142,95143,60142,15143,20141,0270.630
22 feb 2024141,70142,90141,35142,50140,33121.516
21 feb 2024141,40141,85140,10140,60138,4653.997
20 feb 2024142,50142,60139,80141,05138,9176.028
19 feb 2024142,00142,50141,00142,50140,3344.708
16 feb 2024141,50142,65141,05142,65140,48113.533
15 feb 2024140,35141,70139,50140,95138,81127.639
14 feb 2024138,80139,85138,65139,35137,23173.973
13 feb 2024142,05142,30138,20139,20137,0863.184
12 feb 2024141,20143,50141,20142,10139,9469.619
09 feb 2024142,55142,80140,50140,50138,3657.574
08 feb 2024141,70143,85141,45142,40140,2447.301
07 feb 2024142,45143,05141,70141,70139,5548.322
06 feb 2024141,95142,15139,85141,80139,6564.486
05 feb 2024141,15141,80140,10141,20139,0569.752
02 feb 2024143,30144,40140,95141,30139,1574.516
01 feb 2024141,45144,40141,00143,50141,3281.564
31 gen 2024139,75142,60139,75142,00139,84119.493
30 gen 2024140,10141,70139,80140,40138,2799.789
29 gen 2024141,75141,75139,65140,25138,12148.070
26 gen 2024140,95142,70140,05141,50139,35141.267
25 gen 2024140,60141,90139,55141,45139,30127.598
24 gen 2024142,85143,55141,90142,05139,89118.239
23 gen 2024144,10144,25141,85142,50140,33116.074
22 gen 2024143,80144,85142,85143,20141,0298.843
19 gen 2024144,55145,25142,00142,55140,3863.542
18 gen 2024141,55143,85140,45143,35141,17121.680
17 gen 2024143,05143,55140,30141,50139,35154.990
16 gen 2024147,55147,75144,15144,70142,50118.639
15 gen 2024150,85151,10148,75148,75146,4973.567
12 gen 2024149,75152,45149,00151,10148,80116.655
11 gen 2024152,00152,75151,05151,40149,1052.076
10 gen 2024151,45151,45149,70150,90148,6158.422
09 gen 2024151,70151,70150,15150,85148,5686.194
08 gen 2024150,00151,95149,80151,10148,8065.747
05 gen 2024150,60151,15148,65150,60148,3194.114
04 gen 2024151,70152,35150,20151,90149,5958.429
03 gen 2024155,10155,30150,30151,60149,3070.750
02 gen 2024157,80158,50154,05155,25152,8967.318
29 dic 2023156,80158,40156,80157,55155,1686.110
28 dic 2023156,85157,40156,30157,00154,6139.987
27 dic 2023155,70157,30155,70156,75154,3749.120
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...