Italia markets close in 8 hours 2 minutes

Interpump Group SpA (IP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
43,30+0,20 (+0,46%)
Al 9:13AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202143,1643,4443,1643,3043,306.717
13 mag 202142,1643,3841,9243,1043,10141.524
12 mag 202142,7443,0642,4042,5442,54170.605
11 mag 202143,7443,8042,6242,9242,92326.197
10 mag 202144,4244,4843,8244,1444,14220.621
07 mag 202144,1044,4043,5844,2844,28219.897
06 mag 202144,7044,7043,1843,4443,44306.926
05 mag 202144,1044,5244,0044,3644,36201.775
04 mag 202144,3444,6443,7243,7643,76191.204
03 mag 202144,3845,0844,1244,5044,50171.534
30 apr 202144,4844,7844,3044,3044,30149.597
29 apr 202145,0045,1044,0044,3244,32221.524
28 apr 202145,4845,5044,9044,9644,96167.037
27 apr 202145,2645,5445,0645,2845,28197.066
26 apr 202144,9245,4244,8045,2645,26178.716
23 apr 202144,6445,0644,4444,7444,74157.176
22 apr 202144,3645,1044,3644,6644,66219.936
21 apr 202144,6844,9043,6643,9843,98190.031
20 apr 202145,0045,1644,1244,3844,38279.008
19 apr 202144,4045,2644,4044,9844,98381.398
16 apr 202143,7444,4443,5844,4444,44319.833
15 apr 202143,5644,3443,5043,8643,86321.895
14 apr 202143,9044,1043,3643,5643,56177.779
13 apr 202142,7444,1442,7444,0044,00214.789
12 apr 202143,0043,1442,4642,8042,80233.030
09 apr 202143,2843,4242,5043,1843,18255.961
08 apr 202143,5243,8243,0443,1643,16212.665
07 apr 202143,2043,4642,5643,4643,46240.713
06 apr 202143,7843,9043,1243,3643,36232.387
01 apr 202143,3443,5842,8643,5043,50154.404
31 mar 202142,5243,4442,5242,9842,98206.554
30 mar 202142,4442,7041,8642,7042,70270.578
29 mar 202142,8642,9042,1642,1842,18217.581
26 mar 202142,6042,8642,2642,7042,70142.250
25 mar 202142,4242,9641,7042,1842,18158.047
24 mar 202141,9042,6641,3242,5242,52170.060
23 mar 202142,4242,8242,0642,0642,06214.495
22 mar 202142,7043,2442,4642,9442,94128.582
19 mar 202143,4443,8842,6642,8442,84404.241
18 mar 202143,7444,2643,0843,9843,98302.118
17 mar 202143,7443,8243,3443,4243,42287.953
16 mar 202143,7043,8243,3443,4643,46239.793
15 mar 202143,9644,4843,2443,4443,44334.576
12 mar 202144,2844,7643,4043,7643,76218.613
11 mar 202143,8045,1643,5244,4444,44348.085
10 mar 202142,0443,6442,0243,4843,48397.078
09 mar 202140,8042,0840,7042,0242,02505.560
08 mar 202139,5641,0039,3440,9240,92341.629
05 mar 202139,1840,0239,1839,5039,50285.082
04 mar 202138,7839,8238,7839,5039,50229.143
03 mar 202139,2239,8638,5439,1839,18225.602
02 mar 202138,6239,3638,3639,1639,16204.125
01 mar 202138,3238,8838,3038,7038,70162.459
26 feb 202138,3838,5637,8438,0438,04178.712
25 feb 202138,7639,1638,5438,6838,68143.954
24 feb 202138,5839,2638,3238,6838,68179.408
23 feb 202139,3439,7438,3238,5638,56191.489
22 feb 202139,7040,0239,2839,4439,44111.206
19 feb 202139,4040,2639,1439,9839,98198.005
18 feb 202140,1440,5639,2039,2039,20190.818
17 feb 202140,9441,2040,0640,2040,20210.803
16 feb 202140,8041,4640,7240,9440,94174.236
15 feb 202141,2041,3440,1041,0641,06280.272
12 feb 202141,2041,6440,2240,9240,92314.259
11 feb 202140,0841,1840,0840,9840,98219.804
10 feb 202140,6840,6839,7840,0040,00197.862
09 feb 202140,5040,7240,2440,5640,56187.510
08 feb 202139,7840,9239,7840,6840,68343.942
05 feb 202138,6239,7638,5439,5639,56263.738
04 feb 202138,9039,0238,3638,5238,52287.979
03 feb 202138,3439,0038,2438,9038,90278.142
02 feb 202138,1038,2837,9038,2638,26259.527
01 feb 202137,1238,2437,1238,0838,08304.365
29 gen 202137,9638,2437,0037,0437,04558.133
28 gen 202137,4238,3836,7038,2638,26351.366
27 gen 202139,4439,4637,1837,2837,28519.040
26 gen 202139,1239,9238,9839,7839,78149.319
25 gen 202140,2040,2038,8439,0439,04178.589
22 gen 202140,1240,5439,5439,8839,88163.566
21 gen 202140,5240,7440,1040,2840,28219.747
20 gen 202140,4040,6239,9440,3440,34216.095
19 gen 202141,2241,2240,1240,4040,40184.291
18 gen 202140,2441,1840,2241,0441,04219.945
15 gen 202141,2441,2439,9240,3040,30358.488
14 gen 202141,0041,4440,7441,0041,00318.673
13 gen 202140,2241,3840,1440,7840,78285.852
12 gen 202140,5840,5839,9040,3040,30272.701
11 gen 202140,1040,5839,8240,4440,44268.614
08 gen 202141,9042,0439,7240,1040,10596.715
07 gen 202141,7642,1041,4641,8641,86263.396
06 gen 202140,7441,5440,2641,5241,52310.385
05 gen 202140,9441,0840,2240,5640,56262.126
04 gen 202140,5441,4840,5441,0041,00268.449
30 dic 202040,0440,5639,8840,3440,34201.729
29 dic 202039,9040,0839,5040,0440,04204.641
28 dic 202039,7439,8839,4439,8439,84117.980
23 dic 202039,5039,8039,3239,5039,50194.895
22 dic 202039,0839,4039,0039,4039,40154.256
21 dic 202038,9239,0838,2838,7638,76326.039
18 dic 202038,8039,6238,7839,4039,40450.082
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...