Italia markets closed

Intred S.p.A. (ITD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,980,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20249,8010,009,809,989,98742
17 mag 20249,809,989,789,989,983.106
16 mag 20249,8210,009,549,869,865.070
15 mag 202410,0010,009,909,989,981.461
14 mag 202410,0010,009,849,989,98583
13 mag 20249,9810,009,889,989,981.905
10 mag 20249,8210,259,8210,0010,004.728
09 mag 20249,9410,059,8210,0010,00155.365
08 mag 20249,7610,109,7610,0510,056.869
07 mag 20249,649,809,649,769,761.845
06 mag 20249,4210,009,409,649,642.617
06 mag 20240.1 Dividendo
03 mag 20249,509,589,309,309,209.828
02 mag 20249,469,489,369,429,321.049
30 apr 20249,589,589,129,389,286.244
29 apr 20249,349,589,329,589,482.430
26 apr 20249,509,509,349,469,36431
25 apr 20249,349,489,349,409,30360
24 apr 20249,469,589,029,409,309.735
23 apr 20249,409,449,109,449,348.612
22 apr 20249,489,489,349,409,302.563
19 apr 20249,789,789,349,429,3211.744
18 apr 20249,629,869,609,869,75708
17 apr 20249,869,869,429,809,6915.014
16 apr 20249,489,909,209,829,713.541
15 apr 20249,729,869,489,489,388.053
12 apr 20249,809,909,769,909,796.323
11 apr 20249,829,889,809,829,712.192
10 apr 20249,829,909,829,889,772.849
09 apr 20249,829,889,809,889,774.060
08 apr 202410,1510,159,849,849,732.192
05 apr 202410,3010,4510,0010,009,895.681
04 apr 202410,1510,3010,1510,3010,19392
03 apr 202410,2010,4010,1510,2010,092.062
02 apr 202410,5510,5510,0510,4010,294.861
28 mar 202410,5010,5010,0510,4510,342.025
27 mar 202410,1010,3510,1010,3010,192.538
26 mar 202410,3010,3510,2010,3010,191.767
25 mar 20249,8810,559,6610,4010,2910.901
22 mar 20249,929,929,609,889,779.116
21 mar 202410,0010,0010,0010,009,8910.320
20 mar 202410,0010,209,9010,109,9921.848
19 mar 202410,0010,009,8010,009,893.684
18 mar 20249,8810,009,609,989,876.140
15 mar 20249,549,689,549,649,545.310
14 mar 20249,409,589,409,569,461.731
13 mar 20249,489,589,489,509,40389
12 mar 20249,589,769,509,509,402.619
11 mar 20249,709,989,629,629,526.276
08 mar 202410,1010,109,789,909,796.673
07 mar 202410,0510,059,809,909,793.844
06 mar 202410,2010,259,9210,2510,141.234
05 mar 202410,2010,209,8010,109,996.081
04 mar 202410,3010,4510,2010,4510,34900
01 mar 202410,5010,5010,2510,4510,341.224
29 feb 202410,0510,9010,0010,3010,198.388
28 feb 202410,1010,2010,1010,109,99262
27 feb 202410,0010,2510,0010,2510,14483
26 feb 20249,9810,259,9810,2510,141.017
23 feb 202410,0510,259,9610,109,991.270
22 feb 202410,1510,3010,0010,059,945.097
21 feb 202410,4010,5010,2510,3510,2411.199
20 feb 202410,7010,7010,5510,6510,54117
19 feb 202410,7010,7010,4510,6010,491.395
16 feb 202410,6010,6510,4010,6510,541.545
15 feb 202410,3010,8010,3010,8010,6810.159
14 feb 202410,6010,6010,2510,3010,193.673
13 feb 202410,9010,9010,6010,8010,681.231
12 feb 202410,7010,9510,7010,8510,732.341
09 feb 202410,6511,0010,1011,0010,884.821
08 feb 202410,8010,8510,6510,6510,541.588
07 feb 202410,8011,0010,8011,0010,884.231
06 feb 202410,8510,9510,8510,9510,83614
05 feb 202411,0011,0010,8011,0010,881.659
02 feb 202410,8511,0010,8011,0010,88560
01 feb 202410,8511,0010,8011,0010,883.281
31 gen 202410,9011,0010,8511,0010,881.730
30 gen 202411,0011,1010,9011,1010,986.133
29 gen 202411,0011,0010,9011,0010,883.010
26 gen 202411,0011,0510,9511,0010,884.956
25 gen 202411,0011,0510,9011,0510,935.132
24 gen 202410,8511,1010,8510,8510,739.659
23 gen 202411,0011,0010,7510,9510,831.635
22 gen 202410,8011,0010,7011,0010,884.922
19 gen 202411,1011,1010,8010,8510,732.341
18 gen 202411,0011,1010,8510,9510,836.873
17 gen 202410,8011,0510,8011,0510,931.285
16 gen 202410,9510,9510,8010,8510,733.084
15 gen 202410,9510,9510,9510,9510,834.615
12 gen 202411,1011,1010,9011,0510,932.210
11 gen 202411,0511,0510,8511,0510,934.364
10 gen 202411,0011,1010,8511,1010,982.651
09 gen 202410,8511,0510,8011,0510,93933
08 gen 202410,8510,9510,8510,9510,831.038
05 gen 202411,0011,0010,8011,0010,88817
04 gen 202410,5010,9510,5010,9510,83815
03 gen 202410,7510,8510,6010,6510,543.426
02 gen 202411,0011,0010,8011,0010,88155
29 dic 202310,9011,0010,7511,0010,88601
28 dic 202310,7011,0010,5510,9510,832.810
*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...