Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.412,90 +449,96 (+0,76%)
Interpump Group SpA (IP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 40,58 | 41,46 | 40,50 | 41,28 | 41,28 | 225.107 |
| 25 apr 2024 | 41,48 | 41,48 | 40,04 | 40,46 | 40,46 | 266.196 |
| 24 apr 2024 | 41,38 | 41,68 | 41,04 | 41,26 | 41,26 | 224.073 |
| 23 apr 2024 | 41,30 | 41,60 | 40,92 | 41,40 | 41,40 | 169.411 |
| 22 apr 2024 | 41,30 | 41,38 | 40,70 | 41,02 | 41,02 | 258.286 |
| 19 apr 2024 | 41,22 | 41,22 | 40,48 | 40,76 | 40,76 | 352.704 |
| 18 apr 2024 | 41,38 | 41,38 | 40,68 | 41,12 | 41,12 | 136.188 |
| 17 apr 2024 | 41,40 | 41,58 | 41,10 | 41,10 | 41,10 | 119.265 |
| 16 apr 2024 | 41,52 | 41,78 | 41,10 | 41,48 | 41,48 | 195.621 |
| 15 apr 2024 | 42,08 | 42,84 | 41,98 | 42,30 | 42,30 | 266.815 |
| 12 apr 2024 | 44,88 | 45,10 | 41,58 | 41,94 | 41,94 | 485.813 |
| 11 apr 2024 | 44,22 | 45,24 | 44,22 | 44,44 | 44,44 | 282.085 |
| 10 apr 2024 | 44,24 | 44,62 | 43,76 | 44,52 | 44,52 | 186.010 |
| 09 apr 2024 | 44,12 | 44,52 | 43,70 | 43,90 | 43,90 | 150.949 |
| 08 apr 2024 | 42,12 | 44,08 | 42,12 | 44,08 | 44,08 | 289.364 |
| 05 apr 2024 | 41,68 | 42,14 | 41,62 | 42,06 | 42,06 | 268.767 |
| 04 apr 2024 | 43,00 | 43,20 | 42,44 | 42,56 | 42,56 | 258.237 |
| 03 apr 2024 | 43,56 | 43,58 | 42,68 | 42,98 | 42,98 | 286.956 |
| 02 apr 2024 | 45,18 | 45,24 | 43,56 | 43,56 | 43,56 | 335.718 |
| 28 mar 2024 | 44,87 | 45,42 | 44,54 | 45,19 | 45,19 | 223.122 |
| 27 mar 2024 | 44,65 | 44,86 | 44,41 | 44,64 | 44,64 | 161.471 |
| 26 mar 2024 | 44,10 | 44,71 | 44,04 | 44,65 | 44,65 | 141.910 |
| 25 mar 2024 | 43,95 | 44,29 | 43,63 | 44,19 | 44,19 | 151.898 |
| 22 mar 2024 | 44,14 | 44,32 | 43,89 | 44,13 | 44,13 | 108.346 |
| 21 mar 2024 | 44,02 | 44,50 | 43,87 | 44,30 | 44,30 | 247.628 |
| 20 mar 2024 | 43,77 | 43,84 | 43,24 | 43,57 | 43,57 | 154.413 |
| 19 mar 2024 | 43,26 | 43,88 | 42,93 | 43,84 | 43,84 | 206.569 |
| 18 mar 2024 | 44,02 | 44,33 | 43,42 | 43,46 | 43,46 | 165.630 |
| 15 mar 2024 | 44,07 | 44,47 | 43,82 | 44,06 | 44,06 | 279.580 |
| 14 mar 2024 | 44,25 | 44,46 | 43,88 | 44,07 | 44,07 | 155.780 |
| 13 mar 2024 | 43,70 | 44,27 | 43,41 | 44,16 | 44,16 | 193.520 |
| 12 mar 2024 | 43,88 | 43,88 | 43,23 | 43,78 | 43,78 | 334.351 |
| 11 mar 2024 | 43,82 | 43,98 | 43,34 | 43,74 | 43,74 | 317.545 |
| 08 mar 2024 | 43,92 | 44,69 | 43,75 | 44,20 | 44,20 | 129.388 |
| 07 mar 2024 | 43,98 | 44,28 | 43,60 | 44,03 | 44,03 | 150.499 |
| 06 mar 2024 | 43,54 | 44,08 | 43,38 | 44,08 | 44,08 | 171.827 |
| 05 mar 2024 | 43,75 | 43,94 | 43,36 | 43,42 | 43,42 | 135.162 |
| 04 mar 2024 | 43,86 | 44,07 | 43,73 | 43,99 | 43,99 | 167.066 |
| 01 mar 2024 | 43,94 | 44,30 | 43,38 | 44,05 | 44,05 | 217.750 |
| 29 feb 2024 | 44,70 | 44,80 | 43,65 | 43,86 | 43,86 | 234.624 |
| 28 feb 2024 | 44,66 | 44,78 | 44,04 | 44,58 | 44,58 | 219.466 |
| 27 feb 2024 | 44,50 | 44,92 | 44,38 | 44,57 | 44,57 | 147.714 |
| 26 feb 2024 | 44,41 | 45,09 | 44,41 | 44,89 | 44,89 | 206.738 |
| 23 feb 2024 | 44,57 | 44,95 | 44,30 | 44,48 | 44,48 | 190.349 |
| 22 feb 2024 | 44,93 | 45,20 | 44,55 | 44,70 | 44,70 | 212.387 |
| 21 feb 2024 | 43,51 | 44,45 | 43,51 | 44,42 | 44,42 | 271.629 |
| 20 feb 2024 | 43,81 | 44,04 | 43,50 | 43,65 | 43,65 | 103.713 |
| 19 feb 2024 | 43,65 | 44,11 | 43,50 | 44,00 | 44,00 | 125.231 |
| 16 feb 2024 | 43,73 | 43,98 | 43,50 | 43,94 | 43,94 | 296.069 |
| 15 feb 2024 | 45,60 | 45,95 | 43,74 | 43,74 | 43,74 | 498.797 |
| 14 feb 2024 | 42,54 | 45,49 | 42,54 | 45,48 | 45,48 | 663.347 |
| 13 feb 2024 | 43,50 | 43,79 | 42,90 | 43,18 | 43,18 | 362.546 |
| 12 feb 2024 | 43,14 | 43,74 | 43,01 | 43,74 | 43,74 | 335.358 |
| 09 feb 2024 | 42,24 | 43,27 | 42,24 | 42,98 | 42,98 | 261.817 |
| 08 feb 2024 | 42,70 | 43,14 | 42,23 | 42,23 | 42,23 | 323.405 |
| 07 feb 2024 | 43,77 | 43,84 | 42,63 | 42,63 | 42,63 | 563.961 |
| 06 feb 2024 | 44,50 | 45,20 | 43,39 | 43,82 | 43,82 | 1.187.292 |
| 05 feb 2024 | 47,80 | 47,81 | 46,92 | 47,08 | 47,08 | 122.065 |
| 02 feb 2024 | 47,42 | 48,16 | 47,40 | 47,76 | 47,76 | 308.908 |
| 01 feb 2024 | 45,78 | 48,06 | 45,74 | 47,27 | 47,27 | 337.343 |
| 31 gen 2024 | 46,39 | 46,44 | 45,89 | 46,04 | 46,04 | 237.779 |
| 30 gen 2024 | 46,78 | 46,78 | 46,03 | 46,29 | 46,29 | 140.505 |
| 29 gen 2024 | 47,42 | 47,47 | 44,65 | 46,19 | 46,19 | 373.703 |
| 26 gen 2024 | 46,65 | 47,48 | 46,45 | 47,36 | 47,36 | 158.421 |
| 25 gen 2024 | 46,15 | 46,76 | 46,04 | 46,65 | 46,65 | 123.104 |
| 24 gen 2024 | 46,27 | 46,38 | 45,68 | 46,24 | 46,24 | 107.832 |
| 23 gen 2024 | 45,86 | 46,24 | 45,40 | 45,69 | 45,69 | 96.607 |
| 22 gen 2024 | 46,08 | 46,30 | 45,27 | 45,71 | 45,71 | 161.495 |
| 19 gen 2024 | 46,73 | 46,78 | 45,39 | 45,41 | 45,41 | 573.048 |
| 18 gen 2024 | 45,46 | 46,41 | 45,14 | 46,32 | 46,32 | 165.378 |
| 17 gen 2024 | 44,90 | 45,55 | 44,70 | 45,33 | 45,33 | 187.703 |
| 16 gen 2024 | 45,73 | 45,97 | 44,92 | 45,47 | 45,47 | 239.718 |
| 15 gen 2024 | 46,98 | 47,00 | 46,37 | 46,37 | 46,37 | 240.280 |
| 12 gen 2024 | 46,48 | 47,09 | 46,29 | 47,09 | 47,09 | 164.912 |
| 11 gen 2024 | 46,67 | 47,11 | 46,06 | 46,18 | 46,18 | 206.641 |
| 10 gen 2024 | 46,26 | 46,45 | 45,92 | 46,42 | 46,42 | 159.238 |
| 09 gen 2024 | 46,07 | 46,35 | 45,82 | 46,05 | 46,05 | 140.315 |
| 08 gen 2024 | 45,50 | 46,35 | 45,47 | 46,11 | 46,11 | 152.626 |
| 05 gen 2024 | 45,14 | 46,02 | 44,66 | 45,75 | 45,75 | 255.072 |
| 04 gen 2024 | 45,35 | 45,60 | 44,88 | 45,52 | 45,52 | 126.332 |
| 03 gen 2024 | 46,00 | 46,16 | 44,92 | 45,36 | 45,36 | 190.103 |
| 02 gen 2024 | 46,93 | 47,35 | 45,96 | 46,05 | 46,05 | 111.836 |
| 29 dic 2023 | 46,82 | 47,07 | 46,65 | 46,87 | 46,87 | 112.416 |
| 28 dic 2023 | 47,30 | 47,38 | 46,59 | 46,83 | 46,83 | 90.292 |
| 27 dic 2023 | 46,91 | 47,20 | 46,73 | 47,03 | 47,03 | 118.403 |
| 22 dic 2023 | 46,86 | 47,00 | 46,48 | 46,89 | 46,89 | 67.921 |
| 21 dic 2023 | 46,26 | 46,84 | 46,21 | 46,84 | 46,84 | 93.331 |
| 20 dic 2023 | 46,69 | 47,10 | 46,09 | 46,91 | 46,91 | 217.872 |
| 19 dic 2023 | 46,21 | 46,86 | 46,21 | 46,69 | 46,69 | 186.691 |
| 18 dic 2023 | 46,70 | 46,70 | 45,93 | 46,29 | 46,29 | 98.863 |
| 15 dic 2023 | 47,00 | 47,29 | 46,36 | 46,73 | 46,73 | 385.349 |
| 14 dic 2023 | 45,50 | 47,04 | 45,50 | 46,97 | 46,97 | 445.752 |
| 13 dic 2023 | 44,85 | 45,18 | 44,81 | 44,98 | 44,98 | 169.360 |
| 12 dic 2023 | 45,10 | 45,14 | 44,64 | 44,77 | 44,77 | 228.599 |
| 11 dic 2023 | 44,50 | 45,06 | 44,45 | 45,06 | 45,06 | 219.334 |
| 08 dic 2023 | 44,03 | 44,75 | 43,80 | 44,55 | 44,55 | 139.236 |
| 07 dic 2023 | 43,55 | 44,51 | 43,42 | 44,14 | 44,14 | 289.121 |
| 06 dic 2023 | 42,31 | 43,93 | 42,26 | 43,86 | 43,86 | 278.359 |
| 05 dic 2023 | 41,80 | 42,20 | 41,80 | 42,10 | 42,10 | 150.592 |
| 04 dic 2023 | 42,92 | 42,92 | 41,82 | 41,92 | 41,92 | 186.789 |
| *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.