Italia markets closed

Intercos S.p.A. (ICOS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,68+0,24 (+1,55%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202415,4015,9015,4015,6815,6867.656
13 giu 202415,9816,0615,4415,4415,4435.343
12 giu 202415,6416,2815,6416,0616,0672.278
11 giu 202416,2616,2615,4615,6015,6065.476
10 giu 202415,9416,2015,8816,2016,20143.170
07 giu 202415,4416,0015,3415,8815,8844.046
06 giu 202415,2015,4215,2015,4215,4227.185
05 giu 202415,2415,4415,1615,3615,3636.003
04 giu 202415,5215,6215,0415,2215,2282.453
03 giu 202416,0016,0015,4015,6215,6267.181
31 mag 202415,8016,1615,8016,0016,00431.310
30 mag 202415,4816,0015,4616,0016,0034.075
29 mag 202415,3015,7415,3015,5215,5233.437
28 mag 202415,9616,1015,3615,5415,5479.341
27 mag 202415,6215,9015,5015,8015,8053.990
24 mag 202415,4415,7615,2615,6215,6262.394
23 mag 202415,1415,7215,1015,5015,5063.527
22 mag 202415,2215,2815,0815,1815,1833.128
21 mag 202415,0215,3415,0215,3415,3437.693
20 mag 202415,0015,5015,0015,2215,2267.536
17 mag 202415,2215,4014,8615,2415,24171.666
16 mag 202414,2814,9814,1014,8614,86104.803
15 mag 202413,9414,6013,9414,1214,12101.641
14 mag 202413,7814,0413,7813,8413,8440.704
13 mag 202413,8013,9213,7013,7013,7021.080
10 mag 202413,9614,1013,7413,8613,8640.769
09 mag 202413,7613,8813,5813,8813,8853.232
08 mag 202413,1214,5813,1013,7813,78124.717
07 mag 202413,3413,3413,0613,0613,0625.286
06 mag 202413,5613,5813,2613,2813,2824.343
06 mag 20240.18699 Dividendo
03 mag 202413,4213,5213,3613,4813,2924.374
02 mag 202413,2413,4213,0013,4213,2369.447
30 apr 202413,3013,3013,0013,1412,9650.458
29 apr 202413,2613,3213,1013,1212,9454.542
26 apr 202413,1413,2413,0013,2413,0643.747
25 apr 202413,0413,4613,0413,1412,9664.899
24 apr 202413,2613,3013,1413,1412,9625.180
23 apr 202413,4613,4813,1213,2613,0851.174
22 apr 202413,1613,5213,1613,3613,1762.905
19 apr 202413,3213,5013,2613,3613,1782.380
18 apr 202413,6413,6413,3213,3613,1740.402
17 apr 202413,7013,8413,6013,6013,4126.562
16 apr 202413,6413,7013,2813,6813,4997.274
15 apr 202413,8813,9013,7013,7413,55185.777
12 apr 202413,8013,9213,6413,7213,5352.967
11 apr 202413,6413,8813,6013,6413,4546.574
10 apr 202413,8613,9213,5813,7213,5369.661
09 apr 202414,0014,1013,7613,8013,6155.240
08 apr 202413,5214,1413,5013,9813,79147.836
05 apr 202413,8013,8013,4413,6013,4139.282
04 apr 202413,8013,8613,5013,5013,3192.138
03 apr 202413,6814,0013,6613,8813,6986.158
02 apr 202413,4413,7213,3013,6613,4781.974
28 mar 202413,2613,4213,0013,4213,2388.111
27 mar 202413,1613,2013,0213,1612,9823.155
26 mar 202412,9613,0612,7613,0012,8233.493
25 mar 202413,0013,0012,7612,8212,6457.474
22 mar 202413,1013,1012,8212,8812,7089.825
21 mar 202413,2413,2613,0613,1612,9896.008
20 mar 202413,3013,3013,1213,1612,9843.650
19 mar 202413,4013,5013,3013,4013,2151.879
18 mar 202413,8013,8013,3213,3213,1436.560
15 mar 202413,6413,6613,5013,5213,3334.751
14 mar 202413,4813,6613,2413,6413,4576.279
13 mar 202413,9613,9613,3013,3013,1261.248
12 mar 202413,7013,7613,5613,6213,4336.061
11 mar 202413,9013,9013,5413,6213,4344.483
08 mar 202413,6213,9213,4813,7413,5546.485
07 mar 202413,7213,7613,4213,6213,4374.613
06 mar 202414,3814,4013,7413,8013,61138.954
05 mar 202414,2814,3814,1814,3414,1466.158
04 mar 202413,9814,3213,8614,2814,0864.144
01 mar 202414,3814,4413,8014,0013,81109.158
29 feb 202414,5614,7814,1614,2414,041.148.601
28 feb 202414,6615,0614,5014,6414,44110.884
27 feb 202415,2415,2414,6414,6414,4443.952
26 feb 202414,9015,3014,9015,0014,7962.433
23 feb 202414,4214,8814,3814,8614,6562.831
22 feb 202414,4014,6014,3214,4014,2046.338
21 feb 202414,8214,9414,5814,5814,3843.601
20 feb 202414,5815,0014,4414,7614,5656.656
19 feb 202415,1015,1214,5414,6614,4692.704
16 feb 202414,9815,2014,9415,1414,9384.048
15 feb 202414,9015,1614,8414,9614,7577.910
14 feb 202415,2615,3614,9214,9214,71113.200
13 feb 202415,0015,6614,6015,2415,03300.850
12 feb 202414,4814,6814,4214,5014,3020.626
09 feb 202414,4814,6014,3414,4214,2233.781
08 feb 202414,5414,6614,5014,5614,3618.399
07 feb 202414,1814,5414,0014,4414,2466.012
06 feb 202413,8014,2013,8014,1813,9833.579
05 feb 202413,6814,0213,6614,0013,81178.522
02 feb 202414,1614,3413,5013,6413,45219.173
01 feb 202414,3614,7014,2014,2014,0075.622
31 gen 202414,4214,6014,4014,5014,3046.017
30 gen 202414,3614,5214,2614,5214,3234.268
29 gen 202414,4414,6614,3614,3614,1638.521
26 gen 202414,2014,5414,1014,4214,2266.135
25 gen 202413,7814,2413,7214,1213,9258.797
*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...