Italia markets close in 8 hours 4 minutes
FTSE MIB
33.792,74 +85,53 (+0,25%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,25 +0,42 (+0,52%) Bitcoin EUR
57.752,42 +767,64 (+1,35%)
Intertek Group plc (IKTSF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:05AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 24 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 21 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 20 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | 1.000 |
| 18 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 17 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 14 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 13 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 12 giu 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | 500 |
| 11 giu 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | 300 |
| 10 giu 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 07 giu 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | 200 |
| 06 giu 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | 200 |
| 05 giu 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | 300 |
| 04 giu 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
| 03 giu 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | 600 |
| 31 mag 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 30 mag 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 30 mag 2024 | 0.94 Dividendo | |||||
| 29 mag 2024 | 61,15 | 61,15 | 60,70 | 60,70 | 59,76 | 400 |
| 28 mag 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 62,85 | 200 |
| 24 mag 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 60,26 | 100 |
| 23 mag 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 60,26 | - |
| 22 mag 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 60,26 | - |
| 21 mag 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 60,26 | - |
| 20 mag 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 60,26 | - |
| 17 mag 2024 | 63,84 | 63,84 | 61,21 | 61,21 | 60,26 | 800 |
| 16 mag 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 60,87 | - |
| 15 mag 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 60,87 | - |
| 14 mag 2024 | 61,82 | 61,84 | 61,82 | 61,83 | 60,87 | 1.100 |
| 13 mag 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 63,45 | - |
| 10 mag 2024 | 64,13 | 64,45 | 64,13 | 64,45 | 63,45 | 400 |
| 09 mag 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 60,40 | - |
| 08 mag 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 60,40 | - |
| 07 mag 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 60,40 | - |
| 06 mag 2024 | 60,52 | 61,35 | 60,52 | 61,35 | 60,40 | 600 |
| 03 mag 2024 | 64,07 | 64,07 | 64,07 | 64,07 | 63,08 | 100 |
| 02 mag 2024 | 60,99 | 64,30 | 60,99 | 64,30 | 63,30 | 700 |
| 01 mag 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 61,05 | - |
| 30 apr 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 61,05 | - |
| 29 apr 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 61,05 | 300 |
| 26 apr 2024 | 64,31 | 64,47 | 64,31 | 64,47 | 63,47 | 200 |
| 25 apr 2024 | 63,76 | 64,39 | 63,76 | 64,39 | 63,39 | 300 |
| 24 apr 2024 | 61,56 | 61,56 | 60,15 | 60,15 | 59,22 | 1.200 |
| 23 apr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 61,19 | - |
| 22 apr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 61,19 | - |
| 19 apr 2024 | 61,99 | 62,15 | 61,99 | 62,15 | 61,19 | 300 |
| 18 apr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 58,94 | 300 |
| 17 apr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 58,94 | - |
| 16 apr 2024 | 59,89 | 59,90 | 59,87 | 59,87 | 58,94 | 1.000 |
| 15 apr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 58,74 | 200 |
| 12 apr 2024 | 60,29 | 60,29 | 59,66 | 59,66 | 58,74 | 1.000 |
| 11 apr 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 60,71 | - |
| 10 apr 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 60,71 | 100 |
| 09 apr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 61,97 | - |
| 08 apr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 61,97 | - |
| 05 apr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 61,97 | 300 |
| 04 apr 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 63,70 | - |
| 03 apr 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 63,70 | - |
| 02 apr 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 63,70 | - |
| 01 apr 2024 | 64,54 | 64,70 | 64,54 | 64,70 | 63,70 | 400 |
| 28 mar 2024 | 63,70 | 64,00 | 63,70 | 63,99 | 63,00 | 800 |
| 27 mar 2024 | 63,48 | 64,05 | 63,40 | 64,05 | 63,06 | 900 |
| 26 mar 2024 | 63,08 | 63,44 | 62,24 | 63,20 | 62,22 | 1.100 |
| 25 mar 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 62,60 | 200 |
| 22 mar 2024 | 63,18 | 63,34 | 63,18 | 63,34 | 62,36 | 300 |
| 21 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 61,19 | - |
| 20 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 61,19 | - |
| 19 mar 2024 | 61,99 | 62,15 | 61,99 | 62,15 | 61,19 | 500 |
| 18 mar 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 61,72 | 200 |
| 15 mar 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 61,72 | 200 |
| 14 mar 2024 | 62,88 | 62,88 | 62,50 | 62,50 | 61,53 | 600 |
| 13 mar 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 63,60 | 100 |
| 12 mar 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 63,54 | - |
| 11 mar 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 63,54 | - |
| 08 mar 2024 | 64,45 | 64,54 | 64,45 | 64,54 | 63,54 | 400 |
| 07 mar 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 62,38 | 900 |
| 06 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 61,47 | - |
| 05 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 61,47 | 200 |
| 04 mar 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 57,38 | 100 |
| 01 mar 2024 | 58,39 | 58,74 | 58,28 | 58,28 | 57,38 | 700 |
| 29 feb 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 56,69 | 100 |
| 28 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 57,26 | - |
| 27 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 57,26 | 200 |
| 26 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 58,93 | - |
| 23 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 58,93 | 300 |
| 22 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,12 | - |
| 21 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,12 | - |
| 20 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,12 | - |
| 16 feb 2024 | 56,07 | 57,00 | 56,03 | 57,00 | 56,12 | 1.000 |
| 15 feb 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 54,90 | 1.700 |
| 14 feb 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 54,68 | 500 |
| 13 feb 2024 | 55,49 | 55,65 | 55,49 | 55,65 | 54,79 | 400 |
| 12 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 56,71 | - |
| 09 feb 2024 | 57,44 | 57,60 | 57,44 | 57,60 | 56,71 | 300 |
| 08 feb 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 56,81 | - |
| 07 feb 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 56,81 | - |
| 06 feb 2024 | 57,05 | 57,70 | 57,05 | 57,70 | 56,81 | 500 |
| 05 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 56,58 | - |
| 02 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 56,58 | 400 |
| *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.