Italia markets close in 5 hours 27 minutes

Intervest Offices & Warehouses (0MTK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,47-0,23 (-0,86%)
In data: 05:19PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202420,9020,9020,8020,8020,8099
01 mar 202420,9020,9020,8020,8020,8010.854
29 feb 202420,8520,8520,8520,8520,85-
28 feb 202421,0021,0020,9020,9020,901.320
27 feb 202420,8520,8520,7520,7520,75349
26 feb 202420,7520,7520,7020,7320,731.128
23 feb 202420,8020,8520,6020,8520,858.244
22 feb 202420,6520,6520,6520,6520,65133
21 feb 202420,6520,8520,0520,0520,05993
20 feb 202420,8020,8019,8919,8919,891.041
19 feb 202420,9020,9020,8020,8520,85410
16 feb 202420,9020,9020,8520,8520,85252.120
15 feb 202420,9020,9020,8520,9020,90589
14 feb 202420,9020,9020,8520,8520,8577.646
13 feb 202420,9020,9020,8520,9020,901.388
12 feb 202420,9020,9020,8520,8520,851.480
09 feb 202420,8520,9020,8520,8520,85974
08 feb 202420,8520,8520,8020,8520,851.689
07 feb 202420,8520,8520,8020,8020,80212
06 feb 202420,8520,8520,8020,8020,802.215
05 feb 202420,8520,8520,8020,8020,80670
02 feb 202420,8520,8520,8320,8320,8320.000
01 feb 202420,8520,8520,8020,8020,80631
31 gen 202420,8520,8520,8020,8020,801.193
30 gen 202420,8020,8520,8020,8520,85234
29 gen 202420,8520,8520,8020,8020,803.195
26 gen 202420,8520,8520,8020,8520,852.084
25 gen 202420,8520,8520,8020,8220,82854
24 gen 202420,8520,8520,8020,8020,802.038
23 gen 202420,8520,8520,8020,8520,851.717
22 gen 202420,8520,8520,8020,8020,802.231
19 gen 202420,8020,8520,7520,8020,8013.956
18 gen 202420,8020,8020,7520,7520,752.638
17 gen 202420,7520,8020,7520,7520,7555.497
16 gen 202420,7020,7020,6520,6520,652.264
15 gen 202420,7520,7520,6520,6520,65104.500
12 gen 202420,7520,7520,6520,7020,70192.418
11 gen 202420,7520,7520,6520,7020,70118.422
10 gen 202420,7520,7520,7020,7020,703.637
09 gen 202420,7520,7520,7020,7020,7032.578
08 gen 202420,7520,7520,7020,7020,702.840
05 gen 202420,7020,7020,6520,6820,6815.087
04 gen 202420,7020,7020,6520,7020,705.492
03 gen 202420,7020,7520,6520,6520,651.098
02 gen 202420,7020,7020,6520,7020,7016.936
29 dic 202320,7020,7020,6520,7020,70486
28 dic 202320,7020,7020,6520,7020,701.244
27 dic 202320,7020,7020,6520,7020,703.696
22 dic 202320,7020,7020,6520,6520,651.058
21 dic 202320,7020,7020,6520,7020,70986
20 dic 202320,7020,7020,6520,6520,653.144
19 dic 202320,7020,7120,6520,7020,704.675
18 dic 202320,7020,7020,6520,7020,706.189
15 dic 202320,7020,7020,6520,7020,7010.442
14 dic 202320,7520,7520,6520,7020,708.527
13 dic 202320,7020,7020,6520,7020,706.417
12 dic 202320,6520,7020,6020,7020,7014.785
11 dic 202320,6520,6520,6020,6520,654.404
08 dic 202320,6520,6520,6020,6020,6015.265
07 dic 202320,6520,6620,6020,6520,6512.794
06 dic 202320,7020,7020,5520,6420,64363.463
05 dic 202320,6520,7020,5320,7020,70319.575
04 dic 202320,6520,6520,5520,5720,577.652
01 dic 202320,5520,6020,5520,6020,603.241
30 nov 202320,6020,6020,4520,6020,6057.643
29 nov 202320,6020,6020,5520,5520,55109.700
28 nov 202320,6020,6020,5020,6020,6022.591
27 nov 202320,5020,6020,4520,5020,5011.243
24 nov 202320,5020,5020,4520,4520,453.664
23 nov 202320,5520,5520,4520,4520,45201.916
22 nov 202320,5520,5520,5020,5020,5010.447
21 nov 202320,5520,5520,5020,5420,5411.840
20 nov 202320,5520,5520,5020,5020,50118.818
17 nov 202320,5520,5520,5020,5020,507.947
16 nov 202320,6020,6020,5020,5020,506.140
15 nov 202320,4120,5520,2120,4220,4261.368
14 nov 202320,2520,4520,2020,3120,31138.831
13 nov 202320,2520,3020,2020,2520,2585.052
10 nov 202320,2520,2520,2020,2020,20163.733
09 nov 202320,2020,2020,1520,2020,2012.862
08 nov 202320,3020,3020,1520,2320,2389.786
07 nov 202320,2520,2520,1520,2020,2032.254
06 nov 202320,2020,2020,1520,2020,205.140
03 nov 202320,1520,2020,1520,1520,1517.845
02 nov 202320,1520,2020,1020,1520,1548.925
01 nov 202320,1020,2020,0520,2020,207.707
31 ott 202320,1020,1020,0020,0520,0516.841
30 ott 202320,0520,1020,0020,0520,056.151
27 ott 202320,1020,1020,0020,0620,06374.291
26 ott 202320,2020,2020,0520,1520,15237.784
25 ott 202320,1020,2520,1020,1520,15104.410
24 ott 202320,2020,2020,0520,1520,15164.171
23 ott 202320,2020,2520,1520,1520,156.792
20 ott 202320,2020,3020,1920,2020,20469.501
19 ott 202320,2520,2520,2020,2020,2014.316
18 ott 202320,2020,5520,2020,3420,34676.401
17 ott 2023------
16 ott 2023------
13 ott 2023------
12 ott 2023------
*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...