Italia markets open in 32 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,66-0,12 (-0,87%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202313,7813,9613,5213,6613,6649.118
04 dic 202313,9014,0213,7613,7813,7814.580
01 dic 202313,8414,0413,6213,9413,9418.703
30 nov 202314,3614,3613,5613,8013,8052.849
29 nov 202314,0414,3014,0414,1214,1218.896
28 nov 202314,1014,3213,9014,2414,2428.328
27 nov 202313,9414,1013,9414,0614,0610.410
24 nov 202314,0014,0013,7613,9413,9417.537
23 nov 202314,0014,0813,9014,0814,0813.016
22 nov 202314,0014,0813,7213,8813,8864.754
21 nov 202314,1014,2213,8414,0814,0821.758
20 nov 202314,0414,0413,7813,8813,8840.078
17 nov 202313,8413,9613,7613,9013,9013.862
16 nov 202313,9213,9213,6813,7613,7618.658
15 nov 202313,8413,9613,7613,8413,8446.611
14 nov 202313,4413,8213,3013,8213,8237.142
13 nov 202313,5613,7813,3213,5013,5083.965
10 nov 202314,0014,0813,5813,5813,58115.376
09 nov 202313,8614,1813,8414,0014,0020.590
08 nov 202313,8614,1813,7414,1414,14233.956
07 nov 202313,8414,9213,7013,9213,92143.784
06 nov 202313,9614,3013,6413,9413,9462.049
03 nov 202313,5414,0813,5413,9613,9657.867
02 nov 202313,4213,7413,0613,6213,6255.125
01 nov 202313,5813,6413,2213,2413,24176.133
31 ott 202313,5413,7013,4613,4813,4858.282
30 ott 202313,3813,6413,2813,6013,6076.096
27 ott 202313,1813,3613,1013,3213,3236.066
26 ott 202313,0013,3212,8413,1813,1873.390
25 ott 202313,0613,3012,8812,9012,9067.973
24 ott 202312,8413,3212,8413,1013,1076.184
23 ott 202312,4412,8612,2212,7812,7877.135
20 ott 202312,5012,5212,0812,1612,1638.500
19 ott 202312,3612,5412,1412,4812,4832.735
18 ott 202312,6412,6412,3212,3412,3419.191
17 ott 202312,6412,6412,3412,6012,6011.804
16 ott 202312,5012,5012,3212,3612,3612.222
13 ott 202312,5012,5212,3212,4812,4827.174
12 ott 202312,5012,5212,3212,3212,3222.268
11 ott 202312,6012,6012,3612,4812,4831.229
10 ott 202312,6413,3012,6012,6612,6655.351
09 ott 202313,3213,3212,6212,6412,6448.158
06 ott 202312,8613,2412,8013,2013,2041.086
05 ott 202312,9813,0412,6812,8612,8628.990
04 ott 202313,1813,2212,8212,9012,9045.367
03 ott 202313,0413,3412,7213,1813,1847.312
02 ott 202312,8012,9812,7212,7612,7627.628
29 set 202312,6213,0212,6212,8412,8487.339
28 set 202312,5812,8212,3612,5812,5853.386
27 set 202312,7612,8212,5212,6212,6228.977
26 set 202312,6412,6612,4412,5412,5447.163
25 set 202312,7412,8412,5412,6812,6841.046
22 set 202312,5012,9612,2012,7812,78133.410
21 set 202312,9413,0612,3612,4012,4044.549
20 set 202312,8013,2012,7413,1413,1468.346
19 set 202313,0013,0812,7412,9012,9061.238
18 set 202312,8813,0612,8613,0013,0062.001
15 set 202313,1413,1412,9612,9612,9630.946
14 set 202312,9413,0412,9012,9812,9813.049
13 set 202313,0413,0412,7412,9212,9212.026
12 set 202312,9012,9412,5012,8812,8836.379
11 set 202313,0213,1012,8812,9212,9210.375
08 set 202312,9013,5012,8613,0013,0037.228
07 set 202312,6813,0812,6813,0813,0844.815
06 set 202313,1213,2812,7012,7812,7875.734
05 set 202313,4613,4613,0213,2413,2466.942
04 set 202313,5613,6413,4613,4613,4616.431
01 set 202313,5013,5413,3213,4613,4622.702
31 ago 202313,3813,5413,3413,4013,4024.475
30 ago 202313,5613,6013,4013,4013,4047.646
29 ago 202313,8213,8213,5013,5413,5431.924
28 ago 202313,6013,9413,5813,7813,7813.373
25 ago 202314,1814,1813,5013,6013,6016.137
24 ago 202314,0014,0413,7813,9013,9015.911
23 ago 202314,1814,1813,7413,9413,9436.306
22 ago 202314,2014,2614,0414,0414,0415.285
21 ago 202314,3214,4214,1414,1814,1851.758
18 ago 202314,5414,6014,3214,3214,3237.597
17 ago 202314,9014,9014,2414,5814,5831.321
16 ago 202314,5214,9214,5214,8614,8624.187
14 ago 202314,5414,7614,5414,7214,7216.818
11 ago 202314,7414,7414,4614,5614,5625.593
10 ago 202314,6014,7614,5214,7414,7421.910
09 ago 202314,5414,7214,5214,6014,6034.226
08 ago 202314,2214,5014,1214,4414,4427.084
07 ago 202314,4414,7214,2014,2614,2651.858
04 ago 202315,9016,0014,3214,6214,62239.365
03 ago 202315,9616,0215,8015,9815,9845.829
02 ago 202315,9816,0815,6415,9415,9436.186
01 ago 202315,8016,1015,8016,1016,1039.019
31 lug 202316,0216,0215,7215,8615,8620.791
28 lug 202315,6015,8415,4015,8415,8430.668
27 lug 202315,6415,7615,4215,5215,5218.515
26 lug 202315,5615,6815,4415,6615,6613.330
25 lug 202315,3615,6615,2815,6215,6223.363
24 lug 202315,4015,6015,4015,4815,4858.027
21 lug 202315,7015,7615,3215,4615,4637.447
20 lug 202316,0216,1015,6015,8215,8229.865
19 lug 202315,8616,1815,7415,9815,9828.274
18 lug 202315,7816,0215,6615,8615,8630.989
*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...