Italia markets closed

Intermonte Partners SIM S.p.A. (INT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7200+0,0200 (+0,74%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,66002,75002,66002,72002,720036.774
25 apr 20242,70002,70002,67002,70002,700020.460
24 apr 20242,67002,77002,66002,68002,680040.694
23 apr 20242,66002,67002,64002,65002,650010.766
22 apr 20242,65002,69002,63002,66002,660045.287
19 apr 20242,64002,64002,59002,63002,63008.641
18 apr 20242,62002,63002,62002,63002,630012.600
17 apr 20242,61002,64002,61002,61002,610014.513
16 apr 20242,59002,63002,57002,57002,570024.185
15 apr 20242,60002,61002,57002,60002,600011.400
12 apr 20242,59002,59002,53002,56002,560011.926
11 apr 20242,56002,60002,52002,55002,55008.781
10 apr 20242,54002,54002,52002,54002,540012.145
09 apr 20242,52002,55002,51002,54002,540015.918
08 apr 20242,51002,53002,50002,51002,510030.246
05 apr 20242,55002,55002,50002,52002,520046.261
04 apr 20242,54002,56002,50002,55002,550035.601
03 apr 20242,56002,57002,50002,52002,520080.785
02 apr 20242,62002,62002,51002,55002,550046.904
28 mar 20242,58002,62002,54002,62002,620026.148
27 mar 20242,58002,63002,50002,62002,620029.742
26 mar 20242,57002,65002,57002,59002,590018.640
25 mar 20242,58002,60002,57002,57002,570078.146
22 mar 20242,56002,58002,56002,58002,580012.607
21 mar 20242,59002,59002,56002,56002,560010.180
20 mar 20242,54002,60002,53002,59002,590038.643
19 mar 20242,53002,54002,53002,53002,53006.234
18 mar 20242,55002,55002,51002,52002,520014.204
15 mar 20242,51002,54002,50002,51002,510013.209
14 mar 20242,55002,55002,51002,53002,530022.721
13 mar 20242,51002,55002,51002,55002,55007.000
12 mar 20242,55002,55002,50002,51002,510017.216
11 mar 20242,52002,52002,52002,52002,5200380
08 mar 20242,53002,56002,53002,54002,54002.024
07 mar 20242,55002,56002,54002,56002,56008.504
06 mar 20242,58002,60002,50002,54002,540025.040
05 mar 20242,52002,58002,51002,58002,580015.200
04 mar 20242,55002,55002,50002,54002,540019.700
01 mar 20242,55002,55002,51002,55002,55003.800
29 feb 20242,53002,55002,50002,55002,550010.750
28 feb 20242,51002,53002,50002,51002,51008.548
27 feb 20242,54002,55002,50002,52002,520020.700
26 feb 20242,52002,54002,52002,54002,54003.000
23 feb 20242,53002,55002,50002,54002,540019.303
22 feb 20242,51002,51002,50002,50002,50006.700
21 feb 20242,54002,54002,51002,53002,53006.053
20 feb 20242,52002,54002,51002,54002,54009.802
19 feb 20242,54002,54002,50002,50002,500019.850
16 feb 20242,51002,55002,47002,54002,540011.899
15 feb 20242,50002,54002,50002,54002,54005.504
14 feb 20242,50002,50002,50002,50002,50003.138
13 feb 20242,50002,51002,50002,50002,500016.155
12 feb 20242,52002,52002,47002,50002,500022.500
09 feb 20242,53002,53002,51002,51002,51004.775
08 feb 20242,51002,54002,50002,53002,53008.204
07 feb 20242,52002,55002,50002,51002,510015.560
06 feb 20242,52002,57002,50002,57002,570016.050
05 feb 20242,52002,52002,50002,51002,51006.002
02 feb 20242,50002,52002,47002,52002,520013.500
01 feb 20242,52002,52002,50002,50002,50004.000
31 gen 20242,53002,53002,53002,53002,53001.550
30 gen 20242,51002,52002,50002,52002,52004.550
29 gen 20242,51002,51002,51002,51002,51005.900
26 gen 20242,52002,54002,49002,51002,51005.494
25 gen 20242,49002,52002,47002,52002,52004.630
24 gen 20242,50002,50002,50002,50002,5000400
23 gen 20242,48002,50002,48002,50002,50007.424
22 gen 20242,50002,50002,50002,50002,50005.067
19 gen 20242,55002,55002,54002,55002,55001.444
18 gen 20242,54002,54002,52002,52002,52003.340
17 gen 20242,48002,53002,47002,51002,51006.610
16 gen 20242,50002,54002,50002,50002,50007.756
15 gen 20242,53002,55002,49002,50002,50009.500
12 gen 20242,51002,51002,50002,50002,50007.258
11 gen 20242,51002,52002,50002,51002,51004.947
10 gen 20242,52002,52002,51002,51002,51001.936
09 gen 20242,53002,54002,53002,53002,53003.200
08 gen 20242,50002,55002,49002,53002,530014.168
05 gen 20242,51002,53002,50002,53002,53004.629
04 gen 20242,47002,47002,47002,47002,4700-
03 gen 20242,49002,49002,47002,47002,47002.720
02 gen 20242,48002,53002,48002,49002,49002.977
29 dic 20232,50002,51002,50002,51002,510012.584
28 dic 20232,49002,51002,47002,51002,510013.533
27 dic 20232,53002,54002,50002,50002,500016.477
22 dic 20232,53002,58002,52002,53002,53009.519
21 dic 20232,56002,58002,52002,52002,52009.700
20 dic 20232,50002,57002,49002,53002,530025.728
19 dic 20232,54002,54002,49002,49002,49006.869
18 dic 20232,49002,49002,49002,49002,4900405
15 dic 20232,49002,51002,46002,51002,51003.500
14 dic 20232,47002,54002,46002,51002,510045.994
13 dic 20232,48002,50002,46002,47002,47009.091
12 dic 20232,48002,48002,46002,46002,46009.725
11 dic 20232,46002,46002,46002,46002,46001.325
08 dic 20232,46002,46002,46002,46002,46001.860
07 dic 20232,46002,47002,45002,45002,450012.724
06 dic 20232,46002,46002,46002,46002,46002.775
05 dic 20232,45002,46002,45002,46002,46003.054
04 dic 20232,46002,46002,45002,46002,460012.084
*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...