Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,58+0,04 (+0,42%)
Alla chiusura: 05:23PM CET
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20239,529,609,509,589,581.217
27 nov 20239,529,649,529,549,54331
24 nov 20239,729,789,569,669,662.541
23 nov 20239,609,709,609,709,70426
22 nov 20239,809,809,609,609,603.374
21 nov 20239,709,709,609,609,602.354
20 nov 20239,609,709,609,709,70604
17 nov 20239,789,849,709,709,709.524
16 nov 20239,869,869,709,809,806.586
15 nov 202310,0010,509,829,829,827.909
14 nov 20239,6410,159,6410,1510,1516.434
13 nov 20239,709,829,709,809,80852
10 nov 20239,749,869,749,849,841.043
09 nov 20239,789,889,649,889,881.392
08 nov 20239,749,789,709,789,78996
07 nov 20239,709,969,709,789,781.631
06 nov 20239,889,889,709,709,705.171
03 nov 20239,769,809,709,709,703.050
02 nov 20239,689,989,689,989,982.594
01 nov 20239,9810,009,889,989,982.959
31 ott 20239,6810,009,689,889,881.209
30 ott 20239,849,909,849,889,88850
27 ott 202310,0010,009,689,849,84376
26 ott 20239,809,989,609,989,982.342
25 ott 20239,7810,009,6010,0010,004.647
24 ott 202310,0010,009,7810,0010,00928
23 ott 202310,2010,209,7610,0010,002.744
20 ott 202310,2010,209,8410,1010,102.708
19 ott 202310,1510,559,9010,2010,207.301
18 ott 202310,2010,5510,2010,5510,5595
17 ott 202310,0510,4510,0010,4510,451.784
16 ott 202310,4510,4510,3510,4510,45174
13 ott 202310,1510,5010,0010,0510,051.732
12 ott 202310,3010,5010,0010,5010,504.680
11 ott 202310,3510,359,5010,3010,3010.370
10 ott 202310,1010,459,9610,0010,003.047
09 ott 202310,4010,4010,1010,3010,30546
06 ott 202310,3010,7010,0510,0510,058.085
05 ott 202310,5010,7510,4010,4010,404.366
04 ott 202310,9010,9010,4510,6010,605.188
03 ott 202310,9011,0010,9011,0011,00564
02 ott 202311,0011,2010,8010,8010,8014.426
29 set 202310,8011,0010,7011,0011,00213
28 set 202310,9011,0010,8511,0011,00804
27 set 202311,0011,0010,8511,0011,0050.550
26 set 202310,8011,2010,8011,2011,206.625
25 set 202311,1511,4010,9011,0011,009.605
22 set 202311,3011,4010,8510,8510,853.193
21 set 202310,8011,4010,7011,4011,401.529
20 set 202311,3011,4010,9510,9510,959.023
19 set 202311,0011,5011,0011,0511,051.904
18 set 202311,0511,0511,0011,0011,0050.350
15 set 202311,2011,2511,0011,2511,259.088
14 set 202311,1511,1511,0011,0511,054.122
13 set 202311,6011,6011,3011,3511,355.406
12 set 202311,3011,6011,2511,6011,6014.882
11 set 202311,4511,5011,3011,5011,50588
08 set 202311,6511,6511,2511,4511,452.481
07 set 202311,5011,5011,3511,4511,451.167
06 set 202311,4011,4011,4011,4011,40688
05 set 202311,2511,7011,2011,3511,352.938
04 set 202311,5511,5511,2511,2511,252.917
01 set 202311,3011,4011,2011,3011,3011.235
31 ago 202311,4011,5511,2011,2011,20733
30 ago 202311,2011,3011,2011,3011,30383
29 ago 202311,1511,3011,1511,3011,30190
28 ago 202311,1011,4011,1011,4011,401.305
25 ago 202311,2011,2011,0011,2011,202.317
24 ago 202311,1011,3011,1011,2011,20540
23 ago 202311,1511,1511,1511,1511,15583
22 ago 202311,3011,7011,0511,1011,105.116
21 ago 202311,3011,5011,3011,5011,509
18 ago 202311,2511,7011,2011,7011,701.752
17 ago 202311,1511,6511,1011,6511,65589
16 ago 202311,1511,4511,1511,4511,45513
14 ago 202311,1011,2011,1011,2011,20140
11 ago 202310,9011,1010,9011,1011,10946
10 ago 202311,1511,1510,9011,0011,00309
09 ago 202311,3011,5011,0511,1511,151.027
08 ago 202311,4511,4511,4011,4011,40290
07 ago 202311,4511,5011,3511,5011,5044
04 ago 202311,6511,7011,5011,5011,5021.790
03 ago 202311,2511,5011,1011,5011,50625
02 ago 202311,2011,2511,2011,2511,251.467
01 ago 202311,1011,2010,9511,2011,20484
31 lug 202311,0511,1011,0511,1011,10280
28 lug 202311,0011,1510,9511,1511,151.135
27 lug 202311,0011,0510,9511,0011,00465
26 lug 202311,3511,3510,9011,0011,004.947
25 lug 202311,4511,4511,0511,2511,251.619
24 lug 202311,2511,4511,2511,4511,4545
21 lug 202311,5011,5011,4011,5011,504.176
20 lug 202311,3011,4011,2011,4011,40753
19 lug 202311,4511,5511,2011,5011,503.017
18 lug 202311,2511,4011,2511,4011,40659
17 lug 202310,9011,1010,9011,0011,002.269
14 lug 202311,0011,1010,9011,1011,102.225
13 lug 202311,0011,1010,8511,0011,002.808
12 lug 202311,0511,1510,8011,0011,008.770
11 lug 202311,1511,1511,0511,0511,05981
*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...