Italia markets closed

Intek Group SPA (KME.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0260-0,0300 (-2,84%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,02001,05801,02001,02601,026023.982
18 apr 20240,99001,08000,99001,05601,0560113.659
17 apr 20241,01001,04200,98501,04201,042064.359
16 apr 20241,00001,01200,99001,01201,012036.761
15 apr 20241,00201,00601,00201,00401,00404.753
12 apr 20241,00001,02601,00001,00801,008056.044
11 apr 20240,98401,04600,95001,00601,006055.708
10 apr 20241,01801,02201,00001,00401,004085.849
09 apr 20241,04001,04401,02201,02201,022046.631
08 apr 20241,02801,05801,02801,05001,050037.481
05 apr 20241,03001,04401,03001,03001,03005.642
04 apr 20241,02001,07001,01401,03001,030051.124
03 apr 20241,05201,05201,00801,02001,020011.674
02 apr 20241,01801,07001,01401,04201,042074.771
28 mar 20241,04601,04601,00001,01601,016079.900
27 mar 20240,99701,03800,99701,03601,036052.254
26 mar 20240,97001,00000,97000,99500,995076.565
25 mar 20240,97300,97700,96100,97000,970019.023
22 mar 20240,98100,99400,95500,97300,973029.981
21 mar 20240,95801,00600,95800,98100,9810121.817
20 mar 20240,92000,96900,92000,96900,969097.140
19 mar 20240,92700,93800,91800,93800,938059.110
18 mar 20240,91500,93200,91400,92800,928057.753
15 mar 20240,92200,93400,90800,90800,9080148.978
14 mar 20240,91100,91800,90000,90800,908060.068
13 mar 20240,90000,91400,89600,91400,914029.181
12 mar 20240,89600,90000,89600,90000,90007.560
11 mar 20240,90100,91000,88600,88600,8860119.890
08 mar 20240,90900,91300,90300,90400,904021.179
07 mar 20240,90000,91200,90000,90000,900030.898
06 mar 20240,90100,91500,89500,90400,904047.596
05 mar 20240,89600,90200,89600,90200,90205.418
04 mar 20240,91400,91400,89400,90000,900060.607
01 mar 20240,90000,90900,88600,90000,900064.761
29 feb 20240,91000,91000,89700,90700,907024.638
28 feb 20240,91000,91000,90300,91000,910011.834
27 feb 20240,90500,91400,89900,90000,900075.681
26 feb 20240,91500,91500,91000,91200,912042.370
23 feb 20240,90400,91800,90400,91200,912051.828
22 feb 20240,89900,90400,89100,90400,904075.130
21 feb 20240,90000,90000,89700,89700,897026.505
20 feb 20240,90500,90500,88600,90500,905053.755
19 feb 20240,90200,91100,89900,89900,89909.334
16 feb 20240,90100,90400,90100,90300,90308.027
15 feb 20240,89900,90500,89700,89800,898015.075
14 feb 20240,91000,91500,89600,89600,896023.903
13 feb 20240,90300,91000,90300,90600,90606.952
12 feb 20240,90700,91000,90200,90300,90308.434
09 feb 20240,91700,91700,90600,90600,906022.362
08 feb 20240,89700,91900,89700,91000,910053.138
07 feb 20240,89900,91500,89600,90700,907030.699
06 feb 20240,90100,90100,89600,89600,89603.615
05 feb 20240,91800,91800,89800,89900,89904.627
02 feb 20240,90200,90200,90200,90200,90201.916
01 feb 20240,90600,91200,89800,90200,902061.069
31 gen 20240,89600,90800,89600,89600,896064.082
30 gen 20240,89400,90300,89300,90300,903028.338
29 gen 20240,89300,90700,89000,89000,8900104.031
26 gen 20240,89200,89700,89000,89300,89308.996
25 gen 20240,89000,89200,88500,88600,886042.919
24 gen 20240,89900,89900,89200,89600,896010.393
23 gen 20240,89100,89900,88600,89000,890096.358
22 gen 20240,89400,90000,89100,89100,891031.029
19 gen 20240,90300,90400,89100,89100,891011.837
18 gen 20240,90300,90900,90100,90200,902054.364
17 gen 20240,90000,90800,89800,90800,908048.011
16 gen 20240,90000,90500,89400,90000,900074.417
15 gen 20240,90500,90800,90000,90000,900023.517
12 gen 20240,89900,91200,89200,90500,905049.366
11 gen 20240,89100,89900,88700,89000,890063.205
10 gen 20240,90000,90700,88600,90000,9000110.646
09 gen 20240,90300,90600,89700,89700,897011.038
08 gen 20240,91500,92400,89200,90300,903047.569
05 gen 20240,89900,90000,89000,89400,894056.888
04 gen 20240,90100,92300,90100,90300,903030.357
03 gen 20240,91000,92600,89300,91700,917063.382
02 gen 20240,91000,92100,90900,91000,910017.724
29 dic 20230,89400,94300,89400,92200,922066.979
28 dic 20230,89600,90800,89200,90000,900037.652
27 dic 20230,90200,90600,89800,90000,900024.133
22 dic 20230,89700,90600,89500,90600,906084.256
21 dic 20230,89600,89800,88600,88800,8880108.035
20 dic 20230,88200,89200,88200,88500,8850126.897
19 dic 20230,89100,89200,88000,88200,8820377.355
18 dic 20230,90600,90900,88800,88800,8880315.632
15 dic 20230,91700,92400,90500,91400,9140447.871
14 dic 20230,92600,93300,91500,91700,9170240.299
13 dic 20230,93800,94300,92100,92700,9270144.131
12 dic 20230,92400,94800,92300,92300,9230136.296
11 dic 20230,93900,95000,92300,92300,923071.355
08 dic 20230,93400,94200,92700,93400,934043.577
07 dic 20230,94900,94900,93200,93200,932036.691
06 dic 20230,94900,95500,94900,95200,952034.335
05 dic 20230,95000,95700,94300,95100,951079.666
04 dic 20230,93800,95700,93800,95000,950098.209
01 dic 20230,93800,94000,92600,93800,938043.467
30 nov 20230,93900,95500,92000,93800,9380230.955
29 nov 20230,94100,95500,92500,93900,9390274.237
28 nov 20230,94800,95500,93900,95400,9540255.058
27 nov 20230,96000,96000,94500,95500,9550197.622
*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...