IP.MI - Interpump Group SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201827,9628,1227,8227,9227,9246.132
23 mag 201828,0428,1427,4827,9627,96240.043
22 mag 201828,0028,1227,6628,0628,06199.580
21 mag 201828,2628,2627,8027,8627,86140.902
21 mag 20180.21 Dividendo
18 mag 201828,2828,4627,5628,1027,89360.965
17 mag 201827,8828,3027,8828,1827,97326.393
16 mag 201828,1228,3827,7427,7627,55318.417
15 mag 201828,5828,8028,2428,2428,03234.145
14 mag 201829,0029,2028,4228,5628,35251.122
11 mag 201828,7829,4228,6829,2829,06351.365
10 mag 201828,2028,8827,8028,6228,41424.733
09 mag 201827,5028,1227,5027,8627,65188.005
08 mag 201827,7028,1427,2027,5627,35202.938
07 mag 201827,4028,2227,4028,0027,79195.162
04 mag 201827,3627,6827,3427,6227,41165.030
03 mag 201827,0227,4027,0027,2427,04163.979
02 mag 201826,3027,7026,3027,1626,96438.418
30 apr 201826,4226,7826,2826,3826,18125.669
27 apr 201826,4226,5026,1026,2626,06178.346
26 apr 201826,1026,3825,9426,3026,10171.596
25 apr 201826,8026,8225,7226,2026,00221.366
24 apr 201825,9026,8825,9026,8026,60277.561
23 apr 201825,8025,9625,3625,9025,71290.652
20 apr 201826,2426,3425,5225,9625,771.048.458
19 apr 201826,5826,6226,2626,2626,06227.888
18 apr 201827,0827,0826,4026,6226,42257.020
17 apr 201826,6226,9426,3226,8626,66159.349
16 apr 201826,9227,0026,4026,4026,20137.701
13 apr 201826,8027,1026,8026,9826,78118.550
12 apr 201826,4426,8826,3426,8026,6093.645
11 apr 201826,2426,6226,2026,4426,24268.148
10 apr 201826,4426,6226,2226,5026,30108.863
09 apr 201826,3626,7826,2426,4026,20154.464
06 apr 201826,7426,8026,0426,3626,16187.025
05 apr 201826,6426,9626,5626,6626,46148.604
04 apr 201827,4427,4426,2426,3826,18300.399
03 apr 201827,2027,3626,7227,3627,16170.496
29 mar 201826,5027,9026,2827,4627,25356.555
28 mar 201826,5026,5026,0226,1825,98162.786
27 mar 201826,7427,1426,4426,5026,30148.619
26 mar 201826,8826,8826,1826,2426,04141.915
23 mar 201826,5426,9626,1826,8226,62123.616
22 mar 201827,1627,3626,5026,6626,46197.315
21 mar 201827,4027,4827,0027,2827,08152.576
20 mar 201827,5427,9627,4027,4027,20161.012
19 mar 201827,8028,0627,4227,4227,22140.276
16 mar 201828,9828,9827,9827,9827,77225.534
15 mar 201828,3828,8028,3828,8028,58160.384
14 mar 201828,7028,7228,2028,2828,07188.421
13 mar 201828,1228,9428,1028,7828,56267.893
12 mar 201828,4228,6428,0228,1227,91103.699
09 mar 201827,6828,6027,6628,5228,31236.173
08 mar 201827,8627,9627,4227,6627,45162.448
07 mar 201827,0227,9426,6627,8827,67330.056
06 mar 201826,5827,4426,5827,1226,92240.950
05 mar 201826,3226,6426,1626,3426,14157.145
02 mar 201826,9026,9426,1626,4426,24221.879
01 mar 201827,2227,5026,7826,8226,62249.508
28 feb 201827,5627,6627,3027,3227,12154.498
27 feb 201827,8628,1027,1227,6027,39242.085
26 feb 201828,0228,2827,8427,8627,65123.957
23 feb 201827,8228,0427,6627,9427,73168.173
22 feb 201828,1028,2027,5427,7827,57168.991
21 feb 201828,8628,8628,1828,4228,21118.593
20 feb 201829,3429,4628,8228,8628,64122.484
19 feb 201829,7429,7629,0629,1028,88128.767
16 feb 201829,8030,1029,1229,4229,20337.189
15 feb 201829,5029,6028,6629,4629,24542.441
14 feb 201827,5029,0827,3828,9828,76418.405
13 feb 201827,7227,7227,2827,4427,23146.026
12 feb 201827,4427,7227,1227,5427,33196.547
09 feb 201827,5027,8226,8827,3427,14279.232
08 feb 201828,5628,8427,3627,3627,16258.511
07 feb 201828,3229,0827,8228,9428,72322.618
06 feb 201827,2228,1026,8227,7427,53408.925
05 feb 201828,1228,1227,6627,8627,65299.413
02 feb 201829,1829,2628,3428,4028,19200.099
01 feb 201829,3229,7028,7829,1628,94177.129
31 gen 201828,8230,0028,8229,0428,82382.439
30 gen 201829,7029,8828,7028,7828,56463.684
29 gen 201830,4430,4429,8230,0029,78199.960
26 gen 201830,0230,3629,8630,2830,05333.684
25 gen 201830,2030,4829,7629,8829,66173.848
24 gen 201830,8230,8230,3230,3230,09278.631
23 gen 201830,7830,9430,1030,8030,57289.910
22 gen 201830,9231,0030,6430,8030,57241.734
19 gen 201830,3030,8230,1430,7030,47239.916
18 gen 201829,9630,4429,9030,1829,95248.757
17 gen 201829,6029,9829,4429,9629,74218.271
16 gen 201829,6829,9829,4029,5229,30182.562
15 gen 201829,9629,9629,4429,5829,36138.523
12 gen 201829,9030,0229,5229,7829,56156.752
11 gen 201829,7230,1429,4229,5829,36313.171
10 gen 201830,0030,3829,3629,4829,26314.958
09 gen 201829,2030,1029,0230,0229,80612.711
08 gen 201828,9829,1628,4429,1228,90255.787
05 gen 201828,6628,9828,4228,9028,68213.959
04 gen 201827,3028,7027,3028,6628,45420.625
03 gen 201826,9027,3026,4827,3027,10173.058
*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