Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.151,44 -546,39 (-0,92%)
Intercos S.p.A. (ICOS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,14 | 13,24 | 13,00 | 13,24 | 13,24 | 43.747 |
| 25 apr 2024 | 13,04 | 13,46 | 13,04 | 13,14 | 13,14 | 64.899 |
| 24 apr 2024 | 13,26 | 13,30 | 13,14 | 13,14 | 13,14 | 25.180 |
| 23 apr 2024 | 13,46 | 13,48 | 13,12 | 13,26 | 13,26 | 51.174 |
| 22 apr 2024 | 13,16 | 13,52 | 13,16 | 13,36 | 13,36 | 62.905 |
| 19 apr 2024 | 13,32 | 13,50 | 13,26 | 13,36 | 13,36 | 82.380 |
| 18 apr 2024 | 13,64 | 13,64 | 13,32 | 13,36 | 13,36 | 40.402 |
| 17 apr 2024 | 13,70 | 13,84 | 13,60 | 13,60 | 13,60 | 26.562 |
| 16 apr 2024 | 13,64 | 13,70 | 13,28 | 13,68 | 13,68 | 97.274 |
| 15 apr 2024 | 13,88 | 13,90 | 13,70 | 13,74 | 13,74 | 185.777 |
| 12 apr 2024 | 13,80 | 13,92 | 13,64 | 13,72 | 13,72 | 52.967 |
| 11 apr 2024 | 13,64 | 13,88 | 13,60 | 13,64 | 13,64 | 46.574 |
| 10 apr 2024 | 13,86 | 13,92 | 13,58 | 13,72 | 13,72 | 69.661 |
| 09 apr 2024 | 14,00 | 14,10 | 13,76 | 13,80 | 13,80 | 55.240 |
| 08 apr 2024 | 13,52 | 14,14 | 13,50 | 13,98 | 13,98 | 147.836 |
| 05 apr 2024 | 13,80 | 13,80 | 13,44 | 13,60 | 13,60 | 39.282 |
| 04 apr 2024 | 13,80 | 13,86 | 13,50 | 13,50 | 13,50 | 92.138 |
| 03 apr 2024 | 13,68 | 14,00 | 13,66 | 13,88 | 13,88 | 86.158 |
| 02 apr 2024 | 13,44 | 13,72 | 13,30 | 13,66 | 13,66 | 81.974 |
| 28 mar 2024 | 13,26 | 13,42 | 13,00 | 13,42 | 13,42 | 88.111 |
| 27 mar 2024 | 13,16 | 13,20 | 13,02 | 13,16 | 13,16 | 23.155 |
| 26 mar 2024 | 12,96 | 13,06 | 12,76 | 13,00 | 13,00 | 33.493 |
| 25 mar 2024 | 13,00 | 13,00 | 12,76 | 12,82 | 12,82 | 57.474 |
| 22 mar 2024 | 13,10 | 13,10 | 12,82 | 12,88 | 12,88 | 89.825 |
| 21 mar 2024 | 13,24 | 13,26 | 13,06 | 13,16 | 13,16 | 96.008 |
| 20 mar 2024 | 13,30 | 13,30 | 13,12 | 13,16 | 13,16 | 43.650 |
| 19 mar 2024 | 13,40 | 13,50 | 13,30 | 13,40 | 13,40 | 51.879 |
| 18 mar 2024 | 13,80 | 13,80 | 13,32 | 13,32 | 13,32 | 36.560 |
| 15 mar 2024 | 13,64 | 13,66 | 13,50 | 13,52 | 13,52 | 34.751 |
| 14 mar 2024 | 13,48 | 13,66 | 13,24 | 13,64 | 13,64 | 76.279 |
| 13 mar 2024 | 13,96 | 13,96 | 13,30 | 13,30 | 13,30 | 61.248 |
| 12 mar 2024 | 13,70 | 13,76 | 13,56 | 13,62 | 13,62 | 36.061 |
| 11 mar 2024 | 13,90 | 13,90 | 13,54 | 13,62 | 13,62 | 44.483 |
| 08 mar 2024 | 13,62 | 13,92 | 13,48 | 13,74 | 13,74 | 46.485 |
| 07 mar 2024 | 13,72 | 13,76 | 13,42 | 13,62 | 13,62 | 74.613 |
| 06 mar 2024 | 14,38 | 14,40 | 13,74 | 13,80 | 13,80 | 138.954 |
| 05 mar 2024 | 14,28 | 14,38 | 14,18 | 14,34 | 14,34 | 66.158 |
| 04 mar 2024 | 13,98 | 14,32 | 13,86 | 14,28 | 14,28 | 64.144 |
| 01 mar 2024 | 14,38 | 14,44 | 13,80 | 14,00 | 14,00 | 109.158 |
| 29 feb 2024 | 14,56 | 14,78 | 14,16 | 14,24 | 14,24 | 1.148.601 |
| 28 feb 2024 | 14,66 | 15,06 | 14,50 | 14,64 | 14,64 | 110.884 |
| 27 feb 2024 | 15,24 | 15,24 | 14,64 | 14,64 | 14,64 | 43.952 |
| 26 feb 2024 | 14,90 | 15,30 | 14,90 | 15,00 | 15,00 | 62.433 |
| 23 feb 2024 | 14,42 | 14,88 | 14,38 | 14,86 | 14,86 | 62.831 |
| 22 feb 2024 | 14,40 | 14,60 | 14,32 | 14,40 | 14,40 | 46.338 |
| 21 feb 2024 | 14,82 | 14,94 | 14,58 | 14,58 | 14,58 | 43.601 |
| 20 feb 2024 | 14,58 | 15,00 | 14,44 | 14,76 | 14,76 | 56.656 |
| 19 feb 2024 | 15,10 | 15,12 | 14,54 | 14,66 | 14,66 | 92.704 |
| 16 feb 2024 | 14,98 | 15,20 | 14,94 | 15,14 | 15,14 | 84.048 |
| 15 feb 2024 | 14,90 | 15,16 | 14,84 | 14,96 | 14,96 | 77.910 |
| 14 feb 2024 | 15,26 | 15,36 | 14,92 | 14,92 | 14,92 | 113.200 |
| 13 feb 2024 | 15,00 | 15,66 | 14,60 | 15,24 | 15,24 | 300.850 |
| 12 feb 2024 | 14,48 | 14,68 | 14,42 | 14,50 | 14,50 | 20.626 |
| 09 feb 2024 | 14,48 | 14,60 | 14,34 | 14,42 | 14,42 | 33.781 |
| 08 feb 2024 | 14,54 | 14,66 | 14,50 | 14,56 | 14,56 | 18.399 |
| 07 feb 2024 | 14,18 | 14,54 | 14,00 | 14,44 | 14,44 | 66.012 |
| 06 feb 2024 | 13,80 | 14,20 | 13,80 | 14,18 | 14,18 | 33.579 |
| 05 feb 2024 | 13,68 | 14,02 | 13,66 | 14,00 | 14,00 | 178.522 |
| 02 feb 2024 | 14,16 | 14,34 | 13,50 | 13,64 | 13,64 | 219.173 |
| 01 feb 2024 | 14,36 | 14,70 | 14,20 | 14,20 | 14,20 | 75.622 |
| 31 gen 2024 | 14,42 | 14,60 | 14,40 | 14,50 | 14,50 | 46.017 |
| 30 gen 2024 | 14,36 | 14,52 | 14,26 | 14,52 | 14,52 | 34.268 |
| 29 gen 2024 | 14,44 | 14,66 | 14,36 | 14,36 | 14,36 | 38.521 |
| 26 gen 2024 | 14,20 | 14,54 | 14,10 | 14,42 | 14,42 | 66.135 |
| 25 gen 2024 | 13,78 | 14,24 | 13,72 | 14,12 | 14,12 | 58.797 |
| 24 gen 2024 | 13,76 | 13,94 | 13,66 | 13,80 | 13,80 | 20.453 |
| 23 gen 2024 | 13,92 | 13,98 | 13,78 | 13,80 | 13,80 | 26.135 |
| 22 gen 2024 | 14,00 | 14,10 | 13,98 | 14,00 | 14,00 | 10.223 |
| 19 gen 2024 | 14,18 | 14,20 | 14,00 | 14,00 | 14,00 | 16.756 |
| 18 gen 2024 | 14,24 | 14,24 | 14,00 | 14,00 | 14,00 | 22.244 |
| 17 gen 2024 | 13,94 | 14,10 | 13,78 | 14,02 | 14,02 | 27.948 |
| 16 gen 2024 | 14,08 | 14,18 | 13,84 | 14,00 | 14,00 | 24.397 |
| 15 gen 2024 | 14,18 | 14,22 | 14,02 | 14,02 | 14,02 | 13.812 |
| 12 gen 2024 | 14,34 | 14,40 | 14,02 | 14,20 | 14,20 | 42.139 |
| 11 gen 2024 | 14,50 | 14,50 | 14,24 | 14,34 | 14,34 | 25.672 |
| 10 gen 2024 | 14,50 | 14,62 | 14,46 | 14,46 | 14,46 | 12.102 |
| 09 gen 2024 | 14,52 | 14,62 | 14,40 | 14,48 | 14,48 | 18.934 |
| 08 gen 2024 | 14,38 | 14,58 | 14,28 | 14,50 | 14,50 | 11.098 |
| 05 gen 2024 | 14,40 | 14,42 | 14,22 | 14,34 | 14,34 | 10.006 |
| 04 gen 2024 | 14,30 | 14,44 | 14,24 | 14,28 | 14,28 | 19.079 |
| 03 gen 2024 | 14,40 | 14,54 | 14,22 | 14,26 | 14,26 | 13.223 |
| 02 gen 2024 | 14,26 | 14,60 | 14,26 | 14,40 | 14,40 | 21.854 |
| 29 dic 2023 | 14,22 | 14,40 | 14,22 | 14,30 | 14,30 | 15.340 |
| 28 dic 2023 | 14,22 | 14,34 | 14,20 | 14,32 | 14,32 | 37.826 |
| 27 dic 2023 | 14,30 | 14,38 | 14,22 | 14,30 | 14,30 | 20.063 |
| 22 dic 2023 | 14,26 | 14,30 | 14,04 | 14,22 | 14,22 | 40.682 |
| 21 dic 2023 | 14,54 | 14,54 | 14,30 | 14,30 | 14,30 | 31.099 |
| 20 dic 2023 | 14,40 | 14,72 | 14,40 | 14,58 | 14,58 | 79.505 |
| 19 dic 2023 | 14,50 | 14,54 | 14,26 | 14,52 | 14,52 | 298.944 |
| 18 dic 2023 | 14,64 | 14,68 | 14,34 | 14,36 | 14,36 | 78.221 |
| 15 dic 2023 | 14,50 | 14,92 | 14,34 | 14,92 | 14,92 | 187.474 |
| 14 dic 2023 | 14,32 | 14,56 | 14,20 | 14,30 | 14,30 | 90.113 |
| 13 dic 2023 | 14,24 | 14,26 | 14,00 | 14,20 | 14,20 | 49.618 |
| 12 dic 2023 | 14,36 | 14,56 | 13,98 | 13,98 | 13,98 | 118.515 |
| 11 dic 2023 | 14,24 | 14,34 | 14,04 | 14,18 | 14,18 | 25.283 |
| 08 dic 2023 | 14,04 | 14,26 | 14,00 | 14,04 | 14,04 | 18.743 |
| 07 dic 2023 | 14,26 | 14,32 | 14,14 | 14,26 | 14,26 | 64.295 |
| 06 dic 2023 | 13,66 | 14,28 | 13,64 | 14,26 | 14,26 | 42.447 |
| 05 dic 2023 | 13,78 | 13,96 | 13,52 | 13,66 | 13,66 | 49.118 |
| 04 dic 2023 | 13,90 | 14,02 | 13,76 | 13,78 | 13,78 | 14.580 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.