Italia markets closed

Inpex Corp (I8U.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,90+0,24 (+1,79%)
Alla chiusura: 08:15AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202413,9013,9013,9013,9013,90-
30 mag 202413,6613,6613,6613,6613,66-
29 mag 202413,9013,9013,9013,9013,90-
28 mag 202413,8013,8013,8013,8013,80-
27 mag 202413,6813,6813,6813,6813,68-
24 mag 202413,6013,6013,6013,6013,60-
23 mag 202413,7513,7513,7313,7313,73-
22 mag 202413,7913,7913,7913,7913,79-
21 mag 202414,0114,0114,0114,0114,01-
20 mag 202414,1314,1314,1314,1314,13-
17 mag 202413,5713,5713,5713,5713,57-
16 mag 202413,7013,7013,7013,7013,70-
15 mag 202413,7613,7613,7613,7613,76-
14 mag 202413,7713,7813,7713,7813,78-
13 mag 202413,8913,8913,8813,8813,88-
10 mag 202414,0814,0814,0814,0814,08-
09 mag 202413,7813,7813,7813,7813,78-
08 mag 202413,7713,7713,7713,7713,77-
07 mag 202413,8213,8213,8213,8213,82-
06 mag 202413,7413,7413,7413,7413,74-
03 mag 202413,8513,8513,8513,8513,85-
02 mag 202413,6513,6513,6513,6513,65-
30 apr 202413,9013,9013,8913,8913,89-
29 apr 202413,7513,8513,7513,8513,85-
26 apr 202413,8213,8213,8213,8213,82-
25 apr 202413,8413,8413,8413,8413,84-
24 apr 202414,3114,3114,3114,3114,31-
23 apr 202414,1714,1714,1714,1714,17-
22 apr 202414,1014,1014,1014,1014,10-
19 apr 202414,3014,3014,3014,3014,30-
18 apr 202414,0214,0214,0214,0214,02-
17 apr 202414,4014,4014,4014,4014,40-
16 apr 202414,9014,9014,9014,9014,90-
15 apr 202415,3915,3915,3815,3815,38-
12 apr 202415,4015,4015,4015,4015,40-
11 apr 202415,3915,3915,3915,3915,39-
10 apr 202414,7914,8114,7914,8114,81500
09 apr 202414,7415,1514,7415,1515,15330
08 apr 202414,7314,7314,7314,7314,73-
05 apr 202414,8815,2714,8815,2715,27300
04 apr 202414,8414,8414,8414,8414,84-
03 apr 202414,4714,4714,4414,4414,44300
02 apr 202414,1614,1614,1614,1614,16-
28 mar 202413,9013,9013,9013,9013,90-
27 mar 202413,6013,6013,6013,6013,60-
26 mar 202413,6013,6013,6013,6013,60-
25 mar 202413,7013,7013,7013,7013,70-
22 mar 202413,7013,7013,7013,7013,70-
21 mar 202413,8013,8013,8013,8013,80-
20 mar 202413,7013,7013,7013,7013,70-
19 mar 202413,7013,7013,7013,7013,70-
18 mar 202413,4013,4013,4013,4013,40-
15 mar 202413,5013,5013,5013,5013,50-
14 mar 202412,8013,2012,8013,2013,20-
13 mar 202412,5012,5012,5012,5012,50-
12 mar 202412,6012,6012,6012,6012,60-
11 mar 202412,6012,6012,6012,6012,60-
08 mar 202413,2013,2013,2013,2013,20-
07 mar 202413,1013,1013,1013,1013,10-
06 mar 202412,9013,2012,9013,2013,20400
05 mar 202412,7012,7012,7012,7012,70-
04 mar 202412,5012,5012,5012,5012,50-
01 mar 202412,5012,5012,5012,5012,50-
29 feb 202412,2012,2012,2012,2012,20-
28 feb 202412,1012,1012,1012,1012,10-
27 feb 202412,0012,0012,0012,0012,00-
26 feb 202412,0012,0012,0012,0012,00-
23 feb 202412,1012,1012,1012,1012,10-
22 feb 202412,2012,2012,2012,2012,20-
21 feb 202412,0012,0012,0012,0012,00-
20 feb 202412,3012,3012,3012,3012,30-
19 feb 202412,4012,4012,4012,4012,40-
16 feb 202412,2012,2012,2012,2012,20-
15 feb 202411,8012,1011,8012,1012,10-
14 feb 202412,1012,1012,1012,1012,10-
13 feb 202412,4012,4012,4012,4012,40-
12 feb 202412,2012,2012,2012,2012,20-
09 feb 202412,2012,2012,2012,2012,20-
08 feb 202412,3012,3012,3012,3012,30-
07 feb 202412,5012,5012,5012,5012,50-
06 feb 202412,2012,2012,2012,2012,20-
05 feb 202412,5012,5012,5012,5012,50-
02 feb 202412,5012,5012,5012,5012,50-
01 feb 202412,6012,6012,6012,6012,60-
31 gen 202412,6012,6012,6012,6012,60-
30 gen 202412,7012,7012,7012,7012,70-
29 gen 202412,7012,7012,7012,7012,701.000
26 gen 202412,2012,2012,2012,2012,20-
25 gen 202412,2012,2012,2012,2012,20-
24 gen 202412,3012,3012,3012,3012,30-
23 gen 202412,3012,3012,3012,3012,30-
22 gen 202412,2012,6012,2012,6012,60115
19 gen 202412,1012,1012,1012,1012,10-
18 gen 202412,2012,2012,2012,2012,20-
17 gen 202412,3012,3012,3012,3012,30-
16 gen 202412,7012,7012,7012,7012,70-
15 gen 202412,8012,8012,8012,8012,80-
12 gen 202412,4012,9012,4012,8012,802.400
11 gen 202412,1012,1012,1012,1012,10-
10 gen 202412,1012,1012,1012,1012,10-
*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...