IP.MI - Interpump Group SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 nov 201728,5228,6428,1928,4828,4831.195
22 nov 201728,6728,7028,0828,5228,52191.189
21 nov 201727,8628,6727,7128,5928,59211.725
20 nov 201727,0628,0826,9827,8627,86200.824
17 nov 201726,8527,3826,7627,0627,06139.148
16 nov 201727,2327,2626,8727,1727,17147.227
15 nov 201727,9927,9926,8527,2327,23265.960
14 nov 201727,0728,1827,0727,9127,91316.876
13 nov 201727,0027,5426,9627,1727,17300.397
10 nov 201727,0927,1426,7126,9926,99326.491
09 nov 201727,5027,6526,7027,0027,00433.075
08 nov 201728,3928,3926,2827,3027,30720.970
07 nov 201728,4228,5328,1328,2428,24168.771
06 nov 201728,3128,5528,0528,4328,43180.072
03 nov 201728,0028,2227,8528,1928,19353.671
02 nov 201728,5028,5128,0228,0528,05189.643
01 nov 201729,1529,1528,4528,5028,50271.543
31 ott 201729,0629,0628,7328,9128,91145.913
30 ott 201728,6329,2128,5828,9028,90224.198
27 ott 201728,5228,8028,3628,5328,53223.547
26 ott 201728,0328,7627,9528,5028,50321.132
25 ott 201728,2328,4127,9228,0528,05314.958
24 ott 201728,1028,3127,9028,1728,17203.166
23 ott 201727,8028,0727,5028,0728,07193.721
20 ott 201727,4627,8327,2827,7027,70238.036
19 ott 201727,6427,8026,6527,3827,38341.770
18 ott 201727,9328,1227,4527,5027,50598.817
17 ott 201726,3927,9626,3727,6527,651.064.605
16 ott 201726,3526,3826,0526,3526,35117.322
13 ott 201726,0026,4525,9726,2226,22214.276
12 ott 201726,2926,2925,9026,1826,18154.098
11 ott 201725,5526,2925,5026,2926,29439.254
10 ott 201726,1026,1025,6825,7525,75120.771
09 ott 201726,0226,0925,6626,0926,09155.573
06 ott 201726,2226,2225,6025,8825,88137.142
05 ott 201726,4526,4525,9626,0326,03139.863
04 ott 201726,1726,3225,7526,2926,29268.059
03 ott 201726,4926,4926,0126,0126,0194.586
02 ott 201726,4426,4425,9226,4026,40206.947
29 set 201726,1326,3225,8726,3226,32242.287
28 set 201725,8726,1525,6326,0026,00169.892
27 set 201725,8525,9725,5925,7125,71219.593
26 set 201726,0026,0025,3425,7525,75246.312
25 set 201725,3026,0025,3025,9125,91218.815
22 set 201725,3525,7125,2125,4525,45209.952
21 set 201724,9125,3924,8125,3525,35214.205
20 set 201724,9625,1924,6724,8024,80141.177
19 set 201724,6625,1824,6625,1025,10280.142
18 set 201724,5824,8124,4224,6624,66231.922
15 set 201725,1025,2024,3324,3324,33524.466
14 set 201724,8125,1024,4625,0725,07291.265
13 set 201724,7925,2524,5524,9524,95441.068
12 set 201724,9425,0624,7124,9324,93229.321
11 set 201724,4625,2024,4624,9324,93170.720
08 set 201724,5824,7224,3024,5724,57182.778
07 set 201724,6324,9924,6024,7624,7693.087
06 set 201724,6024,8324,5524,6424,64175.680
05 set 201724,6825,1124,6824,7424,74170.655
04 set 201724,6324,9124,2024,8024,80186.760
01 set 201724,4124,8424,4124,6024,60154.040
31 ago 201724,6024,8624,2024,4424,44352.708
30 ago 201723,7424,6323,7424,5524,55243.435
29 ago 201724,0024,1123,5223,7423,74305.758
28 ago 201724,2724,4624,1124,1124,11216.511
25 ago 201724,5424,7024,1424,4024,40141.592
24 ago 201724,5724,7424,1924,1924,19171.176
23 ago 201724,1024,7524,1024,4624,46152.483
22 ago 201724,0324,2623,8024,1724,17148.217
21 ago 201724,3724,4424,1324,1724,1785.965
18 ago 201724,4624,4624,1024,2424,24173.584
17 ago 201724,1524,4724,1224,3324,33196.007
16 ago 201724,2824,9524,0224,2224,22188.692
14 ago 201723,9924,5823,9224,2824,28165.083
11 ago 201724,2624,4023,7223,9223,92249.259
10 ago 201724,4024,8024,2924,5024,50194.104
09 ago 201724,8424,8424,4124,4624,46202.880
08 ago 201725,4225,4324,6824,9024,90258.003
07 ago 201725,3125,4125,1325,3425,34197.409
04 ago 201725,6325,7424,7824,8724,87297.257
03 ago 201725,8225,9225,1025,4225,42292.562
02 ago 201726,3026,3525,5125,6925,69143.136
01 ago 201725,9726,7325,8326,2926,29284.844
31 lug 201725,7825,9825,6425,7325,73222.373
28 lug 201725,9625,9625,6125,8325,83196.153
27 lug 201725,4326,2525,2326,0126,01238.486
26 lug 201725,7125,9425,3625,5625,56167.522
25 lug 201725,5026,1025,4225,4525,45285.155
24 lug 201725,0925,5625,0225,5325,53223.261
21 lug 201725,1225,4624,8025,0825,08196.952
20 lug 201725,0325,4024,9425,1425,14222.122
19 lug 201724,9925,2724,8325,2025,20220.304
18 lug 201724,5525,0924,3724,9024,90275.091
17 lug 201724,5224,7724,1524,6824,68192.179
14 lug 201724,0924,5023,9424,5024,50158.148
13 lug 201723,6924,0323,5624,0324,03126.950
12 lug 201723,4123,7023,3923,7023,70226.098
11 lug 201723,8623,9523,4023,4123,41131.624
10 lug 201723,8824,0323,6223,7823,78130.347
07 lug 201723,2923,7323,2923,6023,6077.348
06 lug 201723,4423,8523,3123,5823,58186.072
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità