INDB.MI - Indel B S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202323,8023,8023,8023,8023,8025
06 giu 202323,5023,9023,5023,9023,90367
05 giu 202323,9023,9023,5023,5023,50466
05 giu 20230.8 Dividendo
02 giu 202324,2024,5024,2024,5023,70705
01 giu 202324,8024,8024,1024,2023,411.450
31 mag 202325,2025,2025,2025,2024,383.220
30 mag 202324,8025,2024,8025,2024,3880
29 mag 202324,7025,2024,7025,2024,38160
26 mag 202325,0025,0025,0025,0024,18-
25 mag 202325,0025,1024,5025,0024,18466
24 mag 202324,7025,2024,3024,8023,991.067
23 mag 202324,9025,1024,9025,1024,28334
22 mag 202324,2025,1024,2024,6023,801.426
19 mag 202324,4024,4024,4024,4023,6093
18 mag 202324,2024,2024,2024,2023,4130
17 mag 202323,9024,2023,9024,2023,41111
16 mag 202324,1024,1024,1024,1023,31-
15 mag 202324,1024,1024,1024,1023,31220
12 mag 202323,8023,8023,8023,8023,02105
11 mag 202324,2024,2024,2024,2023,41-
10 mag 202324,2024,2024,2024,2023,41-
09 mag 202324,2024,2024,2024,2023,41-
08 mag 202324,1024,2024,1024,2023,41245
05 mag 202323,4025,0023,4024,5023,701.767
04 mag 202323,4023,4023,1023,1022,35214
03 mag 202323,7023,7022,4023,1022,355.478
02 mag 202324,2024,2024,1024,1023,31264
28 apr 202324,2024,5024,2024,5023,70325
27 apr 202324,3024,5023,6024,5023,701.186
26 apr 202324,1024,4023,8024,3023,51320
25 apr 202324,0024,5024,0024,5023,70260
24 apr 202324,4024,4024,4024,4023,60400
21 apr 202324,5024,5024,5024,5023,7040
20 apr 202324,5024,5024,5024,5023,70-
19 apr 202324,5024,5024,5024,5023,70485
18 apr 202324,3024,6024,3024,6023,80374
17 apr 202324,8024,8024,3024,6023,801.070
14 apr 202324,9025,2024,4024,5023,70971
13 apr 202324,9024,9024,9024,9024,091
12 apr 202324,6024,6024,6024,6023,80-
11 apr 202324,6025,2024,6024,6023,80380
06 apr 202325,0025,0025,0025,0024,18-
05 apr 202325,0025,0025,0025,0024,18100
04 apr 202324,8024,8024,8024,8023,99-
03 apr 202324,7024,8024,7024,8023,99511
31 mar 202324,8025,0024,4024,5023,70900
30 mar 202324,5024,5024,5024,5023,7062
29 mar 202324,9024,9024,9024,9024,09-
28 mar 202324,3024,9024,3024,9024,09183
27 mar 202324,6024,6024,6024,6023,80-
24 mar 202324,6024,6024,4024,6023,80578
23 mar 202324,6025,0024,6025,0024,1858
22 mar 202325,0025,0025,0025,0024,18273
21 mar 202324,8024,8024,4024,8023,99390
20 mar 202324,6024,6024,6024,6023,8055
17 mar 202325,0025,0024,7025,0024,181.154
16 mar 202324,9025,0024,4025,0024,181.038
15 mar 202324,9024,9024,6024,6023,801.200
14 mar 202324,9024,9024,9024,9024,09500
13 mar 202324,5024,9024,4024,9024,09499
10 mar 202324,5024,9024,5024,9024,09120
09 mar 202324,7025,0024,5024,8023,997.200
08 mar 202324,7024,9024,7024,9024,09201
07 mar 202324,8024,8024,7024,7023,89140
06 mar 202325,0025,0025,0025,0024,18-
03 mar 202325,0025,0025,0025,0024,18130
02 mar 202325,0025,0024,7025,0024,181.366
01 mar 202324,7025,0024,4025,0024,18620
28 feb 202324,7024,7024,7024,7023,89165
27 feb 202324,7024,7024,7024,7023,89326
24 feb 202324,7024,8023,7024,8023,994.498
23 feb 202324,5024,5024,5024,5023,70-
22 feb 202324,5024,5024,5024,5023,70100
21 feb 202324,7024,7024,7024,7023,8926
20 feb 202325,0025,0023,9024,6023,80842
17 feb 202324,5025,0024,4024,4023,602.323
16 feb 202324,2024,5024,1024,4023,60961
15 feb 202324,3024,5024,2024,5023,70215
14 feb 202324,5024,6024,5024,5023,70235
13 feb 202324,5024,5024,2024,3023,51559
10 feb 202324,6024,9024,6024,9024,0930
09 feb 202324,3025,0024,2024,9024,09515
08 feb 202324,4024,6024,1024,3023,511.226
07 feb 202324,1024,3024,1024,3023,51176
06 feb 202323,8023,8023,8023,8023,02174
03 feb 202323,9024,5023,9024,0023,224.309
02 feb 202323,8023,9023,3023,9023,12542
01 feb 202323,9023,9023,8023,8023,0264
31 gen 202324,1024,1024,1024,1023,31120
30 gen 202324,1024,5024,1024,4023,60837
27 gen 202324,4024,4024,4024,4023,60-
26 gen 202324,4024,4024,4024,4023,6068
25 gen 202324,5024,5024,4024,4023,601.199
24 gen 202324,5024,5024,5024,5023,70-
23 gen 202324,5024,5024,4024,5023,70743
20 gen 202324,9024,9024,3024,3023,51114
19 gen 202324,9025,0024,7025,0024,18393
18 gen 202325,6025,7024,7024,9024,092.828
17 gen 202325,4025,7025,0025,6024,763.652
*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...