Italia markets close in 4 hours 28 minutes

Icade (0K4O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,20-0,84 (-1,82%)
In data: 05:19PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202424,6125,0824,4224,8924,8931.912
26 mar 202424,9024,9423,6424,5924,5917.391
25 mar 202424,9024,9024,1624,8824,8838.962
22 mar 202425,3025,5624,8025,1925,1922.070
21 mar 202425,2025,7025,2225,3625,3652.476
20 mar 202424,9625,2824,6625,1425,1445.865
19 mar 202424,5224,9224,3424,7024,7033.542
18 mar 202424,9225,1624,5824,7324,7341.400
15 mar 202425,3225,6224,9024,9924,99542.490
14 mar 202425,2425,5624,9425,1925,1955.294
13 mar 202425,7025,9625,2825,4925,4936.056
12 mar 202426,2926,4025,6026,0626,0660.043
11 mar 202426,4826,7226,1226,1826,1814.091
08 mar 202425,9126,4025,5426,1726,1717.707
07 mar 202425,3625,9825,1025,7025,7030.089
06 mar 202425,1325,7025,2025,3725,3736.049
05 mar 202425,0125,2424,5424,9624,9623.824
04 mar 202425,4925,5624,5424,9524,95140.787
04 mar 20242.42 Dividendo
01 mar 202428,0028,1827,4827,9225,50325.864
29 feb 202427,9328,0627,4427,7325,3324.060
28 feb 202428,9429,2026,9227,6125,22364.594
27 feb 202429,0129,2828,7028,9026,3953.297
26 feb 202428,6929,0428,6828,8926,39328.657
23 feb 202429,3229,1628,6028,8626,3637.232
22 feb 202429,0329,6028,7229,3226,78262.088
21 feb 202429,3429,2628,6228,9626,4570.621
20 feb 202430,0430,6628,4329,2626,73231.780
19 feb 202431,4331,9630,1230,6127,9650.676
16 feb 202431,0131,2630,6630,7928,139.332
15 feb 202430,4631,3230,1030,7828,1218.558
14 feb 202430,2130,3829,9030,1027,498.800
13 feb 202430,5830,8630,1230,5127,8711.791
12 feb 202430,4630,8230,4630,7428,0816.563
09 feb 202430,6931,0230,1530,2627,64145.582
08 feb 202430,4630,8630,6030,7928,126.262
07 feb 202430,6331,1830,4230,4627,8213.043
06 feb 202430,2930,8230,1230,5927,9465.705
05 feb 202430,6130,9830,2230,8528,1710.570
02 feb 202430,9231,3830,6031,3828,66237.961
01 feb 202431,4931,7630,7031,1628,4617.910
31 gen 202431,9732,2031,5031,6028,8676.293
30 gen 202432,6132,8232,0032,3629,5628.790
29 gen 202433,2433,3032,3832,4929,6736.394
26 gen 202433,1533,1832,5433,0530,1911.008
25 gen 202432,9633,2632,6832,9930,137.564
24 gen 202432,5033,1032,3633,0630,2023.121
23 gen 202432,5232,8432,2232,2429,4560.052
22 gen 202432,5233,3832,4032,6929,85160.014
19 gen 202432,4833,2432,3632,6029,7723.346
18 gen 202433,2233,9232,1632,7729,9332.164
17 gen 202434,5035,8833,2033,7630,8357.982
16 gen 202434,9235,0234,2434,8931,8735.105
15 gen 202435,5735,4434,5634,9931,9617.811
12 gen 202434,5035,4634,5034,7831,7625.070
11 gen 202434,0234,7833,7834,5731,5712.132
10 gen 202434,5034,6233,8834,2831,3118.777
09 gen 202435,8535,2234,5634,5631,578.887
08 gen 202434,6935,0034,0734,6731,6720.479
05 gen 202435,1335,2034,5435,1932,1410.787
04 gen 202435,9735,3834,1235,3032,2419.841
03 gen 202435,2435,7034,6834,9231,897.331
02 gen 202435,5335,8435,2435,5932,5115.328
29 dic 202336,1036,1835,1035,9232,8015.417
28 dic 202336,0036,3435,9035,9832,8611.384
27 dic 202335,6236,0835,3235,5932,5111.997
22 dic 202335,1335,3834,9835,1232,086.501
21 dic 202335,4935,3234,9635,1532,1022.328
20 dic 202335,3835,6634,8635,5032,4216.053
19 dic 202334,9036,0635,0035,3632,2913.368
18 dic 202335,0135,0034,3634,9831,9552.060
15 dic 202335,2435,4834,5034,6631,6696.170
14 dic 202334,0035,8034,7035,0832,0436.045
13 dic 202332,7733,2232,5833,1530,283.116
12 dic 202333,0933,5632,6833,3330,4414.960
11 dic 202333,8133,9233,1033,1030,2319.160
08 dic 202334,0034,1833,6633,6630,7421.131
07 dic 202333,9134,3033,3633,9330,9915.638
06 dic 202333,6434,1433,5233,9431,0029.076
05 dic 202333,8734,1033,5833,6430,7246.393
04 dic 202333,4934,6033,5634,2731,3051.340
01 dic 202333,3033,8632,8033,3630,4772.005
30 nov 202333,9534,5033,2833,7030,7823.882
29 nov 202333,6634,2433,4233,7830,8516.592
28 nov 202333,6233,6833,0533,5230,6215.222
27 nov 202333,4333,6033,1433,5230,6115.422
24 nov 202333,7833,7933,4433,5230,6216.580
23 nov 202333,3633,5832,9433,0930,224.507
22 nov 202331,8733,3232,2432,9530,1016.477
21 nov 202333,4333,5232,3032,7729,9313.985
20 nov 202332,8033,5232,9433,3330,4480.138
17 nov 202333,2033,5632,7032,7529,9192.808
16 nov 202333,2833,6632,6232,9530,1060.315
15 nov 202334,0034,2833,2033,3530,4611.897
14 nov 202331,8934,0431,8233,3630,4712.783
13 nov 202332,0432,5231,7032,0029,2315.768
10 nov 202331,9532,0031,3631,8829,1225.811
09 nov 202331,7432,3031,4632,0329,2612.929
08 nov 202331,4932,1231,5031,8729,1199.810
07 nov 202331,4931,9831,2431,8529,0912.044
*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...