Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202212,3412,6212,3412,5712,5718.357
30 giu 202212,3412,5411,9812,5412,5434.086
29 giu 202212,7012,8012,3812,4912,4939.212
28 giu 202212,9713,0112,7912,8212,8234.152
27 giu 202212,8012,9612,7712,9612,9644.574
24 giu 202212,6512,9712,6412,8012,8036.559
23 giu 202212,8412,8412,6412,7612,7620.475
22 giu 202213,0213,0212,7212,8312,8325.916
21 giu 202213,2413,3412,9412,9412,9444.631
20 giu 202213,7813,7813,1213,1813,1841.701
17 giu 202213,2113,8612,9613,5213,521.088.974
16 giu 202212,8813,0412,7212,9412,9440.723
15 giu 202212,7013,3412,7013,0713,0776.384
14 giu 202212,9512,9912,6612,7512,7541.978
13 giu 202213,0613,0612,7312,9512,9563.375
10 giu 202213,0613,2412,8112,9612,9657.560
09 giu 202213,0613,4912,9513,0713,0739.443
08 giu 202213,0713,3413,0013,0913,0923.423
07 giu 202212,8813,3812,8813,2313,2329.207
06 giu 202212,8813,4212,8813,0013,0014.891
03 giu 202212,8613,1512,8613,1513,159.829
02 giu 202212,8612,9512,7812,7812,781.847
01 giu 202212,9012,9012,6112,7212,7215.956
31 mag 202213,0613,0612,5512,9112,9137.220
30 mag 202212,6112,9812,6112,9012,9024.892
27 mag 202212,5812,8112,5812,6212,6213.065
26 mag 202212,4712,6312,2012,6012,6019.683
25 mag 202212,0412,7812,0412,4012,4033.734
24 mag 202212,0112,2911,9712,1912,1934.461
23 mag 202211,7612,2611,6812,2612,2634.842
20 mag 202211,8011,9011,6011,8011,8035.125
19 mag 202211,6211,7011,3711,5411,5453.035
18 mag 202212,2212,3411,7311,8611,8626.501
17 mag 202211,8612,1511,8112,1512,1541.589
16 mag 202212,2212,3111,8211,8511,8521.255
13 mag 202212,8812,9312,2412,2412,24100.100
12 mag 202212,8813,0112,5013,0113,0117.714
11 mag 202212,4813,1312,2112,9012,9053.178
10 mag 202211,8812,4111,8212,3812,3854.519
09 mag 202212,1612,1611,5311,9411,9444.715
06 mag 202212,1612,1611,6611,9911,9943.347
05 mag 202212,4312,4712,0912,2512,2512.353
04 mag 202212,8012,8012,2212,3312,3338.398
03 mag 202212,8012,9112,6512,6512,6523.770
02 mag 202213,3913,3912,5612,9012,9018.650
29 apr 202213,4013,4012,8013,4013,4057.830
28 apr 202212,9613,2612,9613,1213,129.073
27 apr 202213,0613,1912,8612,9512,9550.078
26 apr 202213,0613,4513,0113,1813,1829.281
25 apr 202213,4813,4813,1613,1613,1610.754
22 apr 202213,8113,8813,4913,6013,6096.370
21 apr 202213,6013,8313,2813,7913,79100.165
20 apr 202212,8614,1112,7213,5013,50246.829
19 apr 202212,5012,5612,2012,5612,5618.000
14 apr 202212,3012,7112,2912,5112,5121.276
13 apr 202212,4012,5712,1812,2112,2134.921
12 apr 202212,1012,6212,0512,2212,2251.913
11 apr 202212,4512,4512,0412,1812,1832.979
08 apr 202212,7212,7912,3012,4512,4519.298
07 apr 202212,5212,9212,3412,7012,7057.465
06 apr 202212,6612,6712,0412,3012,3075.979
05 apr 202212,4012,9312,4012,7912,79112.096
04 apr 202212,4012,4012,0912,2412,2439.681
01 apr 202212,4012,5212,2012,2112,2116.088
31 mar 202212,1612,6412,1212,5412,54105.663
30 mar 202212,2412,2611,7812,0812,0890.549
29 mar 202212,2612,3212,1012,2012,2058.338
28 mar 202211,9812,2411,9012,1412,1430.156
25 mar 202211,9012,0811,8011,9811,98230.549
24 mar 202212,0012,0811,7011,9611,9694.458
23 mar 202212,0812,2611,9012,0012,0017.943
22 mar 202212,3812,3812,1412,2412,2415.977
21 mar 202212,3012,4412,2412,3812,3821.761
18 mar 202212,4012,6612,1212,3812,38194.662
17 mar 202212,2412,5212,2412,4012,4013.547
16 mar 202212,1212,5012,1012,3212,3224.361
15 mar 202212,0812,3411,6212,3412,34118.173
14 mar 202211,6012,2411,6012,1012,1041.843
11 mar 202211,6411,8411,4011,7611,7695.057
10 mar 202211,2812,0011,0211,6011,60273.384
09 mar 202211,1011,4010,8411,1011,1055.863
08 mar 202211,0211,2610,7010,9210,9241.339
07 mar 202211,2011,209,8911,2011,2049.010
04 mar 202211,6411,6410,7211,1011,1047.563
03 mar 202211,9011,9611,6411,9211,9213.721
02 mar 202212,2612,3211,8211,8411,8430.466
01 mar 202212,5612,5812,1612,4012,409.685
28 feb 202212,6012,8012,4412,5612,5619.525
25 feb 202212,4012,7012,1212,7012,705.114
24 feb 202212,5812,6611,8212,3812,3823.088
23 feb 202212,8613,1812,6612,6812,6837.444
22 feb 202212,6212,8212,3012,7612,7617.505
21 feb 202212,7412,7412,4212,7412,7414.203
18 feb 202212,8612,9012,6612,8012,8027.888
17 feb 202212,8813,1012,6612,8612,8677.040
16 feb 202212,8412,9812,7012,8212,8221.775
15 feb 202212,5012,8612,5012,7612,7628.303
14 feb 202212,5612,5812,2012,4812,4816.328
11 feb 202212,7213,0012,5212,7412,7468.260
10 feb 202212,9213,1812,7212,8812,8817.790
*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...