Italia markets close in 4 hours 53 minutes

Icade (3IC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,20-0,24 (-0,91%)
In data: 11:13AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202426,1426,4826,1426,2026,20-
07 mag 202426,1426,5826,1426,4426,44-
06 mag 202425,8226,3625,8226,1426,14-
03 mag 202425,5426,2025,5425,9025,90-
02 mag 202424,8225,5024,8225,3625,36-
30 apr 202425,5625,5624,9625,0625,06-
29 apr 202425,0825,3625,0025,3625,36-
26 apr 202424,4425,1024,4425,1025,10-
25 apr 202424,4224,6824,3024,3024,30-
24 apr 202425,2625,2624,7024,7024,70-
23 apr 202424,6025,1024,6025,0225,02-
22 apr 202424,1625,1624,1624,8024,80-
19 apr 202423,8424,2223,8424,1424,14-
18 apr 202424,0024,1223,9623,9623,96-
17 apr 202423,0623,7423,0623,7423,74-
16 apr 202423,5823,5823,3623,4223,42-
15 apr 202424,3024,3023,2224,0024,00-
12 apr 202424,2624,6424,2024,3424,34-
11 apr 202424,4424,6224,1024,4424,44-
10 apr 202424,7425,1024,2224,2224,22-
09 apr 202424,6225,0024,4424,9624,96-
08 apr 202424,0424,5624,0424,5624,56-
05 apr 202424,4024,4023,9424,2424,24-
04 apr 202424,0424,9224,0424,9224,92-
03 apr 202424,2624,2624,0224,0824,08-
02 apr 202424,8824,8824,1224,1224,12-
28 mar 202424,8824,9624,6624,9624,96-
27 mar 202424,3224,8824,3224,8824,88-
26 mar 202424,5624,6224,3624,6224,62-
25 mar 202424,5824,5824,1224,3424,34-
22 mar 202424,9425,3424,9224,9224,92-
21 mar 202425,4625,4825,2825,3625,36-
20 mar 202424,6825,0824,6425,0825,08-
19 mar 202424,5024,6024,4624,5824,58-
18 mar 202424,7224,8424,5424,5424,54-
15 mar 202425,1425,3824,7424,9824,98-
14 mar 202425,0625,3024,8625,1625,16-
13 mar 202425,6225,6225,3225,5425,54-
12 mar 202426,0626,1025,7025,7025,70-
11 mar 202425,9026,5825,9026,1826,18-
08 mar 202425,4426,1825,4426,1826,18-
07 mar 202425,2225,9025,0425,4425,44100
06 mar 202424,8425,5424,8425,1425,14-
05 mar 202424,5625,0824,4624,7624,76-
04 mar 202425,1025,1024,6624,6624,66-
04 mar 20242.42 Dividendo
01 mar 202427,7627,9627,3027,6425,22-
29 feb 202427,7027,8227,5627,6225,20-
28 feb 202428,7828,7826,9627,1024,73-
27 feb 202428,6629,1028,6628,8226,30-
26 feb 202428,9028,9028,6228,6226,11-
23 feb 202429,2829,2828,5028,7426,22-
22 feb 202429,2029,4628,7429,3426,77-
21 feb 202428,8429,0828,7828,8426,31-
20 feb 202430,0430,0428,4628,4625,97-
19 feb 202430,3631,5230,0030,0427,41-
16 feb 202430,8830,9430,5430,5427,87-
15 feb 202430,3030,9230,1030,8628,16-
14 feb 202430,1030,1829,8830,1627,52-
13 feb 202430,3830,7630,2430,2427,59-
12 feb 202430,3030,7030,3030,6027,92-
09 feb 202430,5430,8230,0430,1427,50-
08 feb 202430,5030,7230,5030,5827,90-
07 feb 202430,4830,9230,2430,7828,09-
06 feb 202430,1830,3030,0030,3027,65-
05 feb 202430,5630,8230,5630,5827,90-
02 feb 202430,8031,2430,7630,7628,07-
01 feb 202431,3031,3030,5230,6427,96-
31 gen 202431,9031,9031,5031,6628,89-
30 gen 202432,4632,4632,2232,2629,44-
29 gen 202432,9432,9432,3032,3029,47-
26 gen 202432,9632,9832,7432,9830,09-
25 gen 202432,8032,9232,5032,9230,04-
24 gen 202432,5032,8832,5032,8830,00-
23 gen 202432,3432,5032,1232,4229,58-
22 gen 202432,6833,1632,5232,5229,67-
19 gen 202432,7033,0032,3232,3429,51-
18 gen 202433,7433,7432,0832,5029,65-
17 gen 202433,6634,1433,1833,1830,27-
16 gen 202434,2834,7034,1034,2631,26-
15 gen 202435,1235,1234,6434,6431,61-
12 gen 202434,3634,9034,3634,6831,64-
11 gen 202434,2634,5234,0634,3031,30-
10 gen 202434,3834,5433,8033,8030,84-
09 gen 202434,9834,9834,6634,7231,68-
08 gen 202434,7234,7233,9234,5631,53-
05 gen 202434,7634,9434,7634,8431,79-
04 gen 202434,8835,1434,8835,0231,95-
03 gen 202435,0835,3434,6634,6631,63-
02 gen 202435,2435,6635,2435,4032,30-
29 dic 202335,9035,9035,7635,7632,63-
28 dic 202335,9636,1035,8435,8432,70-
27 dic 202335,1035,7635,1035,7632,63-
22 dic 202335,0235,0834,8434,9431,88-
21 dic 202335,2435,2435,0435,1032,03-
20 dic 202335,1635,3434,8635,2032,12-
19 dic 202334,5635,8434,5635,2632,17-
18 dic 202334,1434,7034,1434,6231,59-
15 dic 202334,7034,9034,4034,5031,48-
14 dic 202333,4834,8433,4834,7831,73-
*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...