Italia markets close in 5 hours 53 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,65-0,05 (-0,36%)
Al 11:20AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202313,6013,8513,5113,6513,6529.637
26 gen 202313,0914,1513,0813,7013,70118.963
25 gen 202312,7613,1812,6513,0913,0986.708
24 gen 202312,6412,8812,6112,7012,7019.820
23 gen 202312,6912,8412,5212,7012,7011.462
20 gen 202312,6512,9212,6512,7012,7023.675
19 gen 202312,9713,5012,5812,6712,6722.411
18 gen 202312,8013,0612,7113,0613,067.507
17 gen 202312,9012,9512,7312,8912,891.793
16 gen 202312,4312,8812,4312,8012,804.967
13 gen 202312,7012,7512,5012,5012,5035.060
12 gen 202312,6812,7612,5212,5812,584.323
11 gen 202312,8612,9012,4012,4212,4223.263
10 gen 202313,0113,0112,7212,7212,726.219
09 gen 202313,0513,0512,7412,7412,744.631
06 gen 202312,9913,0312,9213,0113,011.507
05 gen 202312,8513,0612,7912,8312,83113.027
04 gen 202312,9613,1812,8712,8712,8735.719
03 gen 202313,1013,2912,9913,1513,1539.678
02 gen 202312,8513,1512,8512,9912,9919.905
30 dic 202212,8712,8712,7012,7012,7041.365
29 dic 202212,5912,8912,5312,7012,7045.569
28 dic 202212,8813,0012,5512,6712,6711.428
27 dic 202212,6413,1512,6012,9112,9118.611
23 dic 202212,6012,8412,4912,4912,495.961
22 dic 202212,5212,7912,4112,7912,797.503
21 dic 202212,6612,9912,4212,5912,5918.279
20 dic 202212,3012,5512,2812,4212,428.932
19 dic 202212,8412,8412,1812,4712,4713.107
16 dic 202212,2512,9712,2512,9712,9718.698
15 dic 202212,0012,3112,0012,0612,069.074
14 dic 202212,0012,1611,8712,1012,103.469
13 dic 202211,9812,0611,8411,9511,953.490
12 dic 202212,2012,3512,0212,0512,055.669
09 dic 202212,3412,5112,3412,3712,376.135
08 dic 202211,8012,2411,6012,2412,2439.974
07 dic 202212,2012,3511,8911,8911,8932.729
06 dic 202212,6612,6612,1612,2012,206.258
05 dic 202212,5112,6512,4412,6512,6577.930
02 dic 202212,5212,6412,3612,4812,489.792
01 dic 202212,7012,7912,5212,5212,52452.664
30 nov 202211,9812,6211,9812,4212,42119.668
29 nov 202211,9512,1711,9512,1412,145.222
28 nov 202211,8512,1411,8512,1412,1415.428
25 nov 202211,9912,1211,6011,9811,987.750
24 nov 202211,9712,2211,9712,2012,206.337
23 nov 202211,6211,9611,5311,9611,9613.617
22 nov 202211,8011,8011,7011,7911,791.992
21 nov 202211,9111,9211,5011,7011,7014.049
18 nov 202211,9911,9911,7011,8711,873.066
17 nov 202211,8012,1411,8011,9411,947.561
16 nov 202211,9012,0711,9011,9111,9111.841
15 nov 202211,9212,0011,8611,9611,9620.375
14 nov 202211,8812,1811,8211,8511,8532.840
11 nov 202211,9912,3711,6212,1012,1077.059
10 nov 202211,7811,9911,5511,9911,9944.124
09 nov 202210,7111,8210,7111,5111,5168.311
08 nov 202210,2010,9410,2010,5310,5377.427
07 nov 20229,859,949,839,839,8310.680
04 nov 202210,1610,169,769,829,8210.943
03 nov 20229,9910,029,779,879,878.169
02 nov 202210,2810,289,809,889,8815.863
01 nov 202210,0810,1810,0510,0510,0510.311
31 ott 202210,3010,3310,0710,0710,0714.090
28 ott 202210,5610,5610,3310,4210,4219.141
27 ott 202210,8010,8010,8010,8010,802.146
26 ott 202210,7510,8910,7210,7610,7625.506
25 ott 202210,5510,8010,5110,8010,8017.542
24 ott 202210,5610,7410,4310,7410,7412.339
21 ott 202210,8310,9010,4110,6810,687.314
20 ott 202210,4610,8910,3610,5510,553.631
19 ott 202210,5910,5910,3910,5810,5811.515
18 ott 202210,8610,8610,4410,6810,6823.403
17 ott 202210,3710,9410,2010,9410,9410.095
14 ott 202210,1810,4210,1010,4210,4213.101
13 ott 202210,3610,3610,0610,3510,357.777
12 ott 202210,5210,5310,3610,3610,365.966
11 ott 202210,5410,7010,4810,5010,504.261
10 ott 202210,6210,7710,5410,5410,5421.742
07 ott 202210,4610,6510,4610,6110,613.717
06 ott 202210,7610,7610,5010,6010,601.928
05 ott 202210,5610,8210,4810,7010,7019.711
04 ott 202210,3010,6710,3010,4510,4538.389
03 ott 202210,3910,5310,3610,3810,3868.277
30 set 202210,4710,6810,4410,5010,5031.580
29 set 202210,5710,7010,4110,5510,5562.780
28 set 202210,7010,7810,3610,7110,7118.618
27 set 202210,8511,0510,7910,8010,8012.232
26 set 202210,1010,9510,1010,8710,8715.661
23 set 202210,9510,9710,6310,7010,7018.441
22 set 202211,3911,4410,9811,0011,008.716
21 set 202211,6211,6611,3611,5011,5010.402
20 set 202211,7611,9611,5811,6511,6516.358
19 set 202211,5111,6611,3911,6511,6510.867
16 set 202211,6411,7611,3011,6911,6937.998
15 set 202211,7011,9211,3111,7211,7262.592
14 set 202212,3412,3411,7311,7611,7642.920
13 set 202211,9812,3411,9812,2212,225.494
12 set 202211,8012,2211,8012,0912,0946.989
09 set 202212,0112,0111,6311,9611,9627.664
*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...