Italia markets open in 5 hours 56 minutes

Indel B S.p.A. (INDB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,80+1,20 (+5,83%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202420,8021,8020,6021,8021,805.058
18 lug 202421,0021,2020,6020,6020,601.850
17 lug 202421,0021,2021,0021,0021,00490
16 lug 202421,4021,4021,4021,4021,40823
15 lug 202421,4021,6021,2021,6021,60988
12 lug 202421,0021,2020,6021,2021,201.615
11 lug 202420,4021,4020,4021,4021,402.883
10 lug 202421,6021,6020,4020,8020,8013.335
09 lug 202421,8021,8021,4021,6021,604.377
08 lug 202422,2022,4021,8022,2022,20707
05 lug 202422,0022,6021,8022,6022,60926
04 lug 202422,2022,4021,8021,8021,803.849
03 lug 202422,0022,4021,8022,0022,001.938
02 lug 202422,8023,0022,4022,4022,402.737
01 lug 202423,0023,0023,0023,0023,00928
28 giu 202423,0023,0023,0023,0023,00130
27 giu 202423,0023,0022,8023,0023,001.157
26 giu 202423,0023,2022,8023,2023,20619
25 giu 202423,2023,2022,8022,8022,80367
24 giu 202423,4023,4023,0023,0023,00198
21 giu 202422,8023,4022,8023,4023,401.268
20 giu 202423,0023,2022,8023,2023,20809
19 giu 202423,0023,0023,0023,0023,00989
18 giu 202422,8023,2022,8023,0023,004.294
17 giu 202423,0023,2022,8023,2023,202.001
14 giu 202423,2023,2022,8022,8022,80975
13 giu 202423,2023,4022,8023,0023,001.453
12 giu 202423,2023,4023,0023,0023,001.514
11 giu 202423,6023,6023,0023,2023,205.971
10 giu 202422,6023,4022,6023,4023,4033.729
07 giu 202422,0022,0021,6022,0022,001.189
06 giu 202421,6022,4021,6022,0022,002.024
05 giu 202421,2022,4021,2021,6021,605.463
04 giu 202422,0022,6021,0021,2021,2019.441
03 giu 202421,6023,0021,0023,0023,0010.391
03 giu 20240.8 Dividendo
31 mag 202422,8023,2022,2022,2021,4013.359
30 mag 202423,0023,0022,8023,0022,1764
29 mag 202422,6023,2022,6023,0022,17252
28 mag 202422,6023,8022,4023,0022,177.214
27 mag 202422,6023,8021,6022,4021,5911.411
24 mag 202422,4022,4022,2022,4021,59141
23 mag 202422,0022,6021,8022,2021,403.354
22 mag 202421,6021,8021,4021,8021,011.773
21 mag 202421,8022,2021,6021,6020,822.181
20 mag 202422,2022,2021,8022,2021,401.645
17 mag 202421,6023,0021,4022,6021,792.924
16 mag 202421,8022,0021,8022,0021,21403
15 mag 202422,2022,2022,2022,2021,40-
14 mag 202422,2022,2022,2022,2021,40-
13 mag 202422,0022,2022,0022,2021,401.114
10 mag 202422,4022,4022,4022,4021,59-
09 mag 202422,4022,4022,4022,4021,5924
08 mag 202422,2022,2022,2022,2021,40-
07 mag 202422,2022,2022,2022,2021,4010
06 mag 202422,2022,2022,2022,2021,40-
03 mag 202422,2022,2022,2022,2021,401.600
02 mag 202422,6022,6022,2022,2021,40381
30 apr 202422,6022,6022,6022,6021,7954
29 apr 202422,4022,4022,4022,4021,59-
26 apr 202422,4022,4022,4022,4021,59510
25 apr 202422,6022,6022,0022,6021,791.368
24 apr 202422,4022,4022,4022,4021,59300
23 apr 202422,4022,4022,4022,4021,591.230
22 apr 202422,4022,4022,4022,4021,594.400
19 apr 202422,4022,4022,4022,4021,5954
18 apr 202422,6022,6022,2022,4021,59820
17 apr 202422,6022,6022,2022,6021,796.093
16 apr 202422,6022,6022,6022,6021,791.040
15 apr 202423,0023,4022,4022,6021,7924.129
12 apr 202423,2023,8023,0023,4022,563.572
11 apr 202423,2023,6023,2023,6022,75107
10 apr 202424,0024,0023,4023,4022,563.008
09 apr 202423,6023,8023,6023,8022,94210
08 apr 202423,4023,4023,4023,4022,56150
05 apr 202423,2023,2023,2023,2022,3650
04 apr 202423,6023,6023,0023,0022,17751
03 apr 202423,0023,4023,0023,4022,56355
02 apr 202423,4023,6023,2023,2022,36842
28 mar 202422,8023,7022,8023,7022,85975
27 mar 202423,7023,7023,1023,1022,27435
26 mar 202423,4023,7023,4023,7022,85425
25 mar 202423,3023,7023,3023,7022,8548
22 mar 202423,3023,6023,3023,6022,7595
21 mar 202423,6023,8023,6023,6022,75917
20 mar 202423,2023,5021,6023,5022,652.603
19 mar 202423,7023,7023,7023,7022,85100
18 mar 202423,7023,7023,7023,7022,85100
15 mar 202423,7023,7023,7023,7022,85150
14 mar 202423,8023,8023,8023,8022,94-
13 mar 202423,7023,8023,7023,8022,94170
12 mar 202423,8023,8023,8023,8022,94200
11 mar 202423,3023,7023,3023,7022,85105
08 mar 202423,2023,6023,2023,6022,75222
07 mar 202423,2023,5023,2023,5022,65115
06 mar 202423,2023,6023,0023,5022,651.534
05 mar 202423,4023,5023,1023,5022,65380
04 mar 202423,2023,3023,2023,3022,46506
01 mar 202423,2023,5022,7023,0022,171.170
29 feb 202423,6023,7022,5023,0022,172.576
*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...