Italia markets closed

Intek Group SPA (KME.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9060-0,0040 (-0,44%)
Alla chiusura: 05:06PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20240,91000,91000,90600,90600,90604.458
25 lug 20240,93500,93500,91000,91000,9100126.847
24 lug 20240,91700,93500,90300,90900,909036.464
23 lug 20240,92500,92500,91700,91700,917020.543
22 lug 20240,93400,93600,92500,92600,926039.062
19 lug 20240,93000,93000,92500,92500,925018.492
18 lug 20240,92700,93000,92700,93000,93001.010
17 lug 20240,93800,94100,92500,92500,9250170.107
16 lug 20240,93100,93900,92700,92700,927034.652
15 lug 20240,93900,93900,93900,93900,9390501
12 lug 20240,93500,93900,92700,93900,939053.936
11 lug 20240,93500,94600,93400,93900,939075.431
10 lug 20240,93600,94500,93300,93500,935055.897
09 lug 20240,94300,94400,93200,93600,9360123.884
08 lug 20240,93400,93900,92300,93200,9320129.783
05 lug 20240,92100,93900,92100,92500,925093.423
04 lug 20240,91700,94800,90600,93300,9330198.191
03 lug 20240,91700,92100,90000,92000,9200151.651
02 lug 20240,92100,92100,91700,91700,917021.290
01 lug 20240,91900,92900,91800,92500,925017.008
28 giu 20240,92900,93100,92200,92200,922071.732
27 giu 20240,92900,93100,91800,92900,9290148.488
26 giu 20240,91700,95800,91400,94000,9400223.870
25 giu 20240,89000,94000,88900,93300,9330747.654
24 giu 20240,96600,96800,91000,93000,9300186.175
21 giu 20240,96100,99000,96000,97500,975065.827
20 giu 20240,97100,98900,96100,98600,986046.246
19 giu 20240,97400,98600,97400,97400,974011.650
18 giu 20240,98400,99600,97400,99600,99608.997
17 giu 20240,97600,99900,97600,98400,98409.329
14 giu 20240,98801,01800,97001,00001,000059.966
13 giu 20240,97200,99000,96600,99000,990021.899
12 giu 20240,97600,98900,97100,98900,989041.543
11 giu 20240,97900,97900,97200,97500,975016.162
10 giu 20240,98000,99900,97900,99900,999010.466
07 giu 20240,97700,99600,97700,99600,9960142
06 giu 20240,99201,00000,97600,99600,996033.278
05 giu 20240,98000,99300,97600,99300,993025.639
04 giu 20240,98001,00000,97800,97800,978042.459
03 giu 20240,98000,99900,97800,99700,997044.155
31 mag 20240,97700,99000,97700,98000,98005.749
30 mag 20240,97200,97200,97200,97200,9720-
29 mag 20240,97201,00000,97200,97200,972083.584
28 mag 20240,97800,97800,97000,97200,972020.946
27 mag 20240,97700,98800,97500,97800,97809.346
24 mag 20240,98100,98200,98000,98000,98005.400
23 mag 20240,97300,98100,97300,98100,98106.151
22 mag 20241,00001,00000,98200,98200,98201.484
21 mag 20240,99700,99800,98200,98200,982033.212
20 mag 20240,97300,99300,97300,98000,980011.232
17 mag 20240,97800,99600,97100,99600,996019.401
16 mag 20240,98000,98200,97100,97300,97307.052
15 mag 20240,96700,96700,96700,96700,9670-
14 mag 20240,96500,96700,96500,96700,96701.136
13 mag 20240,98900,98900,96000,96000,960099.542
10 mag 20240,97400,99200,97400,97600,976015.704
09 mag 20241,00001,00000,97100,97400,974088.262
08 mag 20240,98400,98500,98400,98500,9850195
07 mag 20240,97901,00000,97900,98400,984018.328
06 mag 20240,97600,98100,97600,98100,98104.311
03 mag 20240,97500,98000,97400,98000,98003.895
02 mag 20240,98001,00000,96800,98000,98006.239
30 apr 20240,98100,98100,97500,97600,976015.332
29 apr 20241,01801,01800,95000,97000,970051.785
26 apr 20240,99501,00000,99301,00001,000012.929
25 apr 20240,99201,01400,99200,99500,99502.948
24 apr 20240,99301,00000,99300,99600,996016.674
23 apr 20241,02201,03601,01201,01201,012015.885
22 apr 20241,03201,07001,02201,02401,024053.344
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
*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...