IP.MI - Interpump Group SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201827,8228,0427,6627,9427,94168.173
30 gen 201829,7029,8828,7028,7828,78463.684
29 gen 201830,4430,4429,8230,0030,00199.960
26 gen 201830,0230,3629,8630,2830,28333.684
25 gen 201830,2030,4829,7629,8829,88173.848
24 gen 201830,8230,8230,3230,3230,32278.631
23 gen 201830,7830,9430,1030,8030,80289.910
22 gen 201830,9231,0030,6430,8030,80241.734
19 gen 201830,3030,8230,1430,7030,70239.916
18 gen 201829,9630,4429,9030,1830,18248.757
17 gen 201829,6029,9829,4429,9629,96218.271
16 gen 201829,6829,9829,4029,5229,52182.562
15 gen 201829,9629,9629,4429,5829,58138.523
12 gen 201829,9030,0229,5229,7829,78156.752
11 gen 201829,7230,1429,4229,5829,58313.171
10 gen 201830,0030,3829,3629,4829,48314.958
09 gen 201829,2030,1029,0230,0230,02612.711
08 gen 201828,9829,1628,4429,1229,12255.787
05 gen 201828,6628,9828,4228,9028,90213.959
04 gen 201827,3028,7027,3028,6628,66420.625
03 gen 201826,9027,3026,4827,3027,30173.058
02 gen 201826,2226,6725,9826,6526,65202.574
29 dic 201726,5226,7926,2226,2226,22107.546
28 dic 201726,7427,0526,5526,5626,56173.105
27 dic 201726,6526,7526,1126,6726,67165.895
22 dic 201726,9527,0426,6526,6526,65127.973
21 dic 201727,0627,2126,9127,1127,11130.703
20 dic 201727,3827,4427,0327,0527,05105.610
19 dic 201727,4027,7327,1427,3227,32206.047
18 dic 201726,7027,4726,7027,3727,37169.699
15 dic 201726,5427,0526,5126,9126,91291.088
14 dic 201727,0727,2026,4326,8026,80181.232
13 dic 201726,9827,1626,8427,0727,07132.276
12 dic 201727,4527,4626,9426,9826,98131.395
11 dic 201727,2127,9527,2127,4127,41163.600
08 dic 201727,4027,5427,2127,2127,21125.023
07 dic 201727,3927,4927,2827,3627,3676.505
06 dic 201727,4927,6626,8427,3927,39198.532
05 dic 201727,7427,7726,9327,5527,55193.290
04 dic 201727,1827,8927,1827,7027,70174.491
01 dic 201727,5127,7627,0527,1427,14222.428
30 nov 201727,8727,9327,5327,7027,70180.849
29 nov 201728,1428,2827,7127,8627,8685.547
28 nov 201727,9428,1827,7927,9427,94136.299
27 nov 201728,6728,6727,8128,0528,05191.853
24 nov 201728,2128,6728,2028,4828,48111.607
23 nov 201728,5228,6427,9528,3428,34134.615
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
*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