Italia markets closed

Interpump Group S.p.A. (0EWD.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,51+0,49 (+1,27%)
Alla chiusura: 05:42PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202441,2741,2440,3240,3240,329.820
01 mag 202441,2741,2741,2741,2741,27-
30 apr 202441,5541,6841,0841,0841,089.524
29 apr 202441,4341,5440,8441,2641,2625.611
26 apr 202440,4541,4240,5041,2241,2233.089
25 apr 202441,6041,3040,0640,2940,2925.961
24 apr 202441,3141,6841,0441,3641,3612.209
23 apr 202441,1841,6040,9441,4841,489.582
22 apr 202440,9041,3840,7240,8040,8012.511
19 apr 202441,3540,8440,5440,7040,708.069
18 apr 202441,4741,4040,6641,1241,128.220
17 apr 202441,7441,6041,1041,2841,2819.740
16 apr 202442,6041,7641,1241,5241,5210.487
15 apr 202442,2942,8242,0042,3042,3019.163
12 apr 202444,4945,0041,2641,9041,9046.813
11 apr 202444,2245,2044,4844,6244,6216.842
10 apr 202444,0044,7443,7644,3844,389.308
09 apr 202443,5444,5043,7043,9643,9610.906
08 apr 202442,1344,0842,4042,8842,8817.394
05 apr 202441,6642,1441,5042,0642,0612.084
04 apr 202443,0543,1842,4642,5042,507.274
03 apr 202443,6943,6442,7042,8242,8216.863
02 apr 202445,1645,1843,5643,5643,5614.533
28 mar 202444,5945,3844,5845,1945,1914.092
27 mar 202444,6944,8544,4244,7544,7526.694
26 mar 202444,0044,7044,0744,5544,5515.282
25 mar 202444,1944,2543,6344,2244,227.572
22 mar 202444,3344,2943,8944,2844,287.054
21 mar 202443,3844,5043,9444,3144,3148.427
20 mar 202443,7643,6943,2943,4643,464.841
19 mar 202443,4643,8642,9443,4743,478.794
18 mar 202444,0244,4143,4444,0544,0510.252
15 mar 202443,9944,4843,8044,1744,1713.832
14 mar 202444,1644,4643,9144,0044,005.733
13 mar 202443,4644,2543,4644,1544,156.556
12 mar 202443,7443,8843,2643,7543,755.493
11 mar 202444,3143,9043,3443,7443,7439.374
08 mar 202444,0644,6343,7744,3644,3621.668
07 mar 202444,0244,2143,6044,0844,089.772
06 mar 202443,4044,0843,3544,0844,0820.039
05 mar 202443,8143,9343,3643,4643,4612.830
04 mar 202444,0544,0443,7543,9143,9111.902
01 mar 202444,0344,3043,4044,0544,0534.643
29 feb 202444,2444,6343,6343,8643,8623.143
28 feb 202444,7444,6144,0544,5844,585.706
27 feb 202444,7844,7844,4044,5744,575.988
26 feb 202444,4545,0844,2945,0145,018.931
23 feb 202444,6344,8244,3544,5144,517.816
22 feb 202445,0445,2044,6044,7044,7019.776
21 feb 202443,7044,4443,6244,4444,449.424
20 feb 202443,9444,0443,5043,6543,659.682
19 feb 202443,9744,0543,5143,9343,9312.190
16 feb 202443,7743,9943,5143,9443,9421.446
15 feb 202445,6445,9543,7444,0044,0050.573
14 feb 202442,7845,4842,5445,4845,4848.474
13 feb 202443,6043,7942,9643,1943,19123.758
12 feb 202443,1743,7443,0343,5943,5980.908
09 feb 202442,5243,2442,2442,9742,9721.450
08 feb 202442,6343,1442,1842,7542,75113.299
07 feb 202443,8143,7942,6342,6342,6339.388
06 feb 202444,4745,1843,3443,8243,82159.013
05 feb 202447,8347,9046,9347,0647,0612.459
02 feb 202446,8548,1347,6047,7647,7650.295
01 feb 202446,1448,1345,6847,2747,2721.131
31 gen 202446,4846,2045,9246,1546,156.401
30 gen 202446,0746,7846,0246,4246,4211.280
29 gen 202447,4247,4244,7046,1646,1648.243
26 gen 202446,4347,4946,4647,3647,3619.815
25 gen 202446,0046,7746,1146,7746,774.395
24 gen 2024------
23 gen 2024------
22 gen 202445,7846,3045,3245,7545,753.743
19 gen 202446,6946,7445,4146,0646,0611.710
18 gen 202444,9946,3845,1346,2146,2110.165
17 gen 202444,8945,4744,7045,1045,1019.913
16 gen 202445,6145,9345,2945,4345,4315.850
15 gen 202446,6947,2546,3746,3746,3715.927
12 gen 202446,6247,0946,2747,0947,0918.058
11 gen 202446,5147,1246,0946,7346,7312.433
10 gen 202446,0346,4546,0046,2346,237.889
09 gen 202446,0846,3345,9246,0546,055.061
08 gen 202445,8146,3145,6546,2246,225.915
05 gen 202445,2046,0044,6545,7845,7818.833
04 gen 202445,2945,5444,8645,3245,3210.304
03 gen 202446,5246,1044,9345,1545,157.670
02 gen 202446,8247,3445,9846,1346,1325.897
29 dic 202346,6947,0546,6846,6846,6814.182
28 dic 202346,8847,1946,5846,8846,8815.968
27 dic 202346,6747,1846,7246,9546,958.191
22 dic 202346,7146,9546,5746,8546,855.910
21 dic 202346,7646,7546,2446,7146,714.946
20 dic 202346,5547,0646,1046,9146,9113.459
19 dic 202346,2246,8646,3246,6246,624.791
18 dic 202346,6546,6045,9246,3346,339.487
15 dic 202346,6947,2746,3646,8346,8327.525
14 dic 202344,9947,0145,4646,9046,9024.070
13 dic 202344,8445,1944,8344,9444,948.733
12 dic 202345,0645,1444,6644,7344,7319.000
11 dic 202344,3345,0644,4844,8244,8213.864
08 dic 202344,1544,7243,8844,5144,514.555
*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...