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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

12,57

+0,03

(+0,24%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	12,34	12,62	12,34	12,57	12,57	18.357
30 giu 2022	12,34	12,54	11,98	12,54	12,54	34.086
29 giu 2022	12,70	12,80	12,38	12,49	12,49	39.212
28 giu 2022	12,97	13,01	12,79	12,82	12,82	34.152
27 giu 2022	12,80	12,96	12,77	12,96	12,96	44.574
24 giu 2022	12,65	12,97	12,64	12,80	12,80	36.559
23 giu 2022	12,84	12,84	12,64	12,76	12,76	20.475
22 giu 2022	13,02	13,02	12,72	12,83	12,83	25.916
21 giu 2022	13,24	13,34	12,94	12,94	12,94	44.631
20 giu 2022	13,78	13,78	13,12	13,18	13,18	41.701
17 giu 2022	13,21	13,86	12,96	13,52	13,52	1.088.974
16 giu 2022	12,88	13,04	12,72	12,94	12,94	40.723
15 giu 2022	12,70	13,34	12,70	13,07	13,07	76.384
14 giu 2022	12,95	12,99	12,66	12,75	12,75	41.978
13 giu 2022	13,06	13,06	12,73	12,95	12,95	63.375
10 giu 2022	13,06	13,24	12,81	12,96	12,96	57.560
09 giu 2022	13,06	13,49	12,95	13,07	13,07	39.443
08 giu 2022	13,07	13,34	13,00	13,09	13,09	23.423
07 giu 2022	12,88	13,38	12,88	13,23	13,23	29.207
06 giu 2022	12,88	13,42	12,88	13,00	13,00	14.891
03 giu 2022	12,86	13,15	12,86	13,15	13,15	9.829
02 giu 2022	12,86	12,95	12,78	12,78	12,78	1.847
01 giu 2022	12,90	12,90	12,61	12,72	12,72	15.956
31 mag 2022	13,06	13,06	12,55	12,91	12,91	37.220
30 mag 2022	12,61	12,98	12,61	12,90	12,90	24.892
27 mag 2022	12,58	12,81	12,58	12,62	12,62	13.065
26 mag 2022	12,47	12,63	12,20	12,60	12,60	19.683
25 mag 2022	12,04	12,78	12,04	12,40	12,40	33.734
24 mag 2022	12,01	12,29	11,97	12,19	12,19	34.461
23 mag 2022	11,76	12,26	11,68	12,26	12,26	34.842
20 mag 2022	11,80	11,90	11,60	11,80	11,80	35.125
19 mag 2022	11,62	11,70	11,37	11,54	11,54	53.035
18 mag 2022	12,22	12,34	11,73	11,86	11,86	26.501
17 mag 2022	11,86	12,15	11,81	12,15	12,15	41.589
16 mag 2022	12,22	12,31	11,82	11,85	11,85	21.255
13 mag 2022	12,88	12,93	12,24	12,24	12,24	100.100
12 mag 2022	12,88	13,01	12,50	13,01	13,01	17.714
11 mag 2022	12,48	13,13	12,21	12,90	12,90	53.178
10 mag 2022	11,88	12,41	11,82	12,38	12,38	54.519
09 mag 2022	12,16	12,16	11,53	11,94	11,94	44.715
06 mag 2022	12,16	12,16	11,66	11,99	11,99	43.347
05 mag 2022	12,43	12,47	12,09	12,25	12,25	12.353
04 mag 2022	12,80	12,80	12,22	12,33	12,33	38.398
03 mag 2022	12,80	12,91	12,65	12,65	12,65	23.770
02 mag 2022	13,39	13,39	12,56	12,90	12,90	18.650
29 apr 2022	13,40	13,40	12,80	13,40	13,40	57.830
28 apr 2022	12,96	13,26	12,96	13,12	13,12	9.073
27 apr 2022	13,06	13,19	12,86	12,95	12,95	50.078
26 apr 2022	13,06	13,45	13,01	13,18	13,18	29.281
25 apr 2022	13,48	13,48	13,16	13,16	13,16	10.754
22 apr 2022	13,81	13,88	13,49	13,60	13,60	96.370
21 apr 2022	13,60	13,83	13,28	13,79	13,79	100.165
20 apr 2022	12,86	14,11	12,72	13,50	13,50	246.829
19 apr 2022	12,50	12,56	12,20	12,56	12,56	18.000
14 apr 2022	12,30	12,71	12,29	12,51	12,51	21.276
13 apr 2022	12,40	12,57	12,18	12,21	12,21	34.921
12 apr 2022	12,10	12,62	12,05	12,22	12,22	51.913
11 apr 2022	12,45	12,45	12,04	12,18	12,18	32.979
08 apr 2022	12,72	12,79	12,30	12,45	12,45	19.298
07 apr 2022	12,52	12,92	12,34	12,70	12,70	57.465
06 apr 2022	12,66	12,67	12,04	12,30	12,30	75.979
05 apr 2022	12,40	12,93	12,40	12,79	12,79	112.096
04 apr 2022	12,40	12,40	12,09	12,24	12,24	39.681
01 apr 2022	12,40	12,52	12,20	12,21	12,21	16.088
31 mar 2022	12,16	12,64	12,12	12,54	12,54	105.663
30 mar 2022	12,24	12,26	11,78	12,08	12,08	90.549
29 mar 2022	12,26	12,32	12,10	12,20	12,20	58.338
28 mar 2022	11,98	12,24	11,90	12,14	12,14	30.156
25 mar 2022	11,90	12,08	11,80	11,98	11,98	230.549
24 mar 2022	12,00	12,08	11,70	11,96	11,96	94.458
23 mar 2022	12,08	12,26	11,90	12,00	12,00	17.943
22 mar 2022	12,38	12,38	12,14	12,24	12,24	15.977
21 mar 2022	12,30	12,44	12,24	12,38	12,38	21.761
18 mar 2022	12,40	12,66	12,12	12,38	12,38	194.662
17 mar 2022	12,24	12,52	12,24	12,40	12,40	13.547
16 mar 2022	12,12	12,50	12,10	12,32	12,32	24.361
15 mar 2022	12,08	12,34	11,62	12,34	12,34	118.173
14 mar 2022	11,60	12,24	11,60	12,10	12,10	41.843
11 mar 2022	11,64	11,84	11,40	11,76	11,76	95.057
10 mar 2022	11,28	12,00	11,02	11,60	11,60	273.384
09 mar 2022	11,10	11,40	10,84	11,10	11,10	55.863
08 mar 2022	11,02	11,26	10,70	10,92	10,92	41.339
07 mar 2022	11,20	11,20	9,89	11,20	11,20	49.010
04 mar 2022	11,64	11,64	10,72	11,10	11,10	47.563
03 mar 2022	11,90	11,96	11,64	11,92	11,92	13.721
02 mar 2022	12,26	12,32	11,82	11,84	11,84	30.466
01 mar 2022	12,56	12,58	12,16	12,40	12,40	9.685
28 feb 2022	12,60	12,80	12,44	12,56	12,56	19.525
25 feb 2022	12,40	12,70	12,12	12,70	12,70	5.114
24 feb 2022	12,58	12,66	11,82	12,38	12,38	23.088
23 feb 2022	12,86	13,18	12,66	12,68	12,68	37.444
22 feb 2022	12,62	12,82	12,30	12,76	12,76	17.505
21 feb 2022	12,74	12,74	12,42	12,74	12,74	14.203
18 feb 2022	12,86	12,90	12,66	12,80	12,80	27.888
17 feb 2022	12,88	13,10	12,66	12,86	12,86	77.040
16 feb 2022	12,84	12,98	12,70	12,82	12,82	21.775
15 feb 2022	12,50	12,86	12,50	12,76	12,76	28.303
14 feb 2022	12,56	12,58	12,20	12,48	12,48	16.328
11 feb 2022	12,72	13,00	12,52	12,74	12,74	68.260
10 feb 2022	12,92	13,18	12,72	12,88	12,88	17.790
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...

FTSE MIB21.354,65+60,79(+0,29%)

Dow Jones31.097,26+321,83(+1,05%)

Nasdaq 11.127,84+99,11(+0,90%)

Nikkei 22525.935,62-457,42(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.348,41-138,37(-0,75%)

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

FTSE MIB
21.354,65
+60,79(+0,29%)

Dow Jones
31.097,26
+321,83(+1,05%)

Nasdaq
11.127,84
+99,11(+0,90%)

Nikkei 225
25.935,62
-457,42(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.348,41
-138,37(-0,75%)