Italia markets closed
Dow Jones
37.729,97 -23,34 (-0,06%) Nasdaq
15.632,49 -50,88 (-0,32%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0652 -0,0023 (-0,21%) Bitcoin EUR
59.374,86 +2.353,37 (+4,13%) CMC Crypto 200
885,54 0,00 (0,00%)
Intek Group S.p.A. (IKGR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:44PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 1,4600 | 1,4750 | 1,4500 | 1,4750 | 1,4750 | 4.800 |
| 16 apr 2024 | 1,4250 | 1,4750 | 1,4250 | 1,4750 | 1,4750 | 5.028 |
| 15 apr 2024 | 1,4550 | 1,4950 | 1,4550 | 1,4950 | 1,4950 | 31 |
| 12 apr 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 3.500 |
| 11 apr 2024 | 1,5000 | 1,5700 | 1,4950 | 1,5200 | 1,5200 | 18.279 |
| 10 apr 2024 | 1,5200 | 1,5650 | 1,4900 | 1,5500 | 1,5500 | 10.717 |
| 09 apr 2024 | 1,4350 | 1,5250 | 1,4350 | 1,5200 | 1,5200 | 14.415 |
| 08 apr 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4750 | 1,4750 | 13.300 |
| 05 apr 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 21.164 |
| 04 apr 2024 | 1,4500 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 12.000 |
| 03 apr 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 3.000 |
| 02 apr 2024 | 1,3700 | 1,4450 | 1,3700 | 1,4450 | 1,4450 | 28.379 |
| 28 mar 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 327 |
| 27 mar 2024 | 1,3700 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 36.372 |
| 26 mar 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 9.776 |
| 25 mar 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 11.196 |
| 22 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 21 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 14.961 |
| 20 mar 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 7.669 |
| 19 mar 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 1.714 |
| 18 mar 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 8.131 |
| 15 mar 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 715 |
| 14 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 13 mar 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 6.090 |
| 12 mar 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 12.255 |
| 11 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 6.361 |
| 08 mar 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 8.031 |
| 07 mar 2024 | 1,3600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 84.186 |
| 06 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 05 mar 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 20.350 |
| 04 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 1.465 |
| 01 mar 2024 | 1,2900 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 356 |
| 29 feb 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 777 |
| 28 feb 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 2.546 |
| 27 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 22 |
| 26 feb 2024 | 1,3300 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 109.851 |
| 23 feb 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 8.946 |
| 22 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.900 |
| 21 feb 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 2.100 |
| 20 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.217 |
| 19 feb 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 7.036 |
| 16 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 13 |
| 15 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.214 |
| 14 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 3.315 |
| 13 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 1.024 |
| 12 feb 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 3.943 |
| 09 feb 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7.522 |
| 08 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 414 |
| 07 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 1.170 |
| 05 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 02 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 10.706 |
| 01 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
| 31 gen 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.521 |
| 30 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 29 gen 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 74.430 |
| 26 gen 2024 | 1,2300 | 1,3300 | 1,2300 | 1,3000 | 1,3000 | 64.821 |
| 25 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.500 |
| 24 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 270 |
| 22 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.000 |
| 19 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.096 |
| 18 gen 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 16.470 |
| 17 gen 2024 | 1,1600 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 23.750 |
| 16 gen 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 20.050 |
| 15 gen 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 5.123 |
| 12 gen 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1.177 |
| 11 gen 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 5.095 |
| 10 gen 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2.271 |
| 09 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 22 |
| 08 gen 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 207 |
| 05 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4.158 |
| 03 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 767 |
| 29 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 5.000 |
| 28 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 11 |
| 27 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.600 |
| 22 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.000 |
| 21 dic 2023 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 15.126 |
| 20 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 dic 2023 | 1,1400 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 171 |
| 18 dic 2023 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 10.895 |
| 15 dic 2023 | 1,1500 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 7.226 |
| 14 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.000 |
| 13 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.800 |
| 12 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 490 |
| 11 dic 2023 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 12.850 |
| 08 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 07 dic 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2.900 |
| 06 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 900 |
| 05 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 20.022 |
| 04 dic 2023 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 832 |
| 01 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 21 |
| 30 nov 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 40 |
| 29 nov 2023 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 9.100 |
| 28 nov 2023 | 1,1600 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 16.125 |
| 27 nov 2023 | 1,1700 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 863 |
| 24 nov 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2.500 |
| 23 nov 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3.561 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.