Italia markets open in 5 hours 4 minutes

Intek Group SPA (KME.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9100+0,0100 (+1,11%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 nov 20230,96000,97100,95500,96800,9680243.427
23 nov 20230,96800,97000,95000,96000,9600182.170
22 nov 20230,97400,98000,96600,97200,9720189.430
21 nov 20230,97600,98400,97400,97400,9740113.592
20 nov 20230,98400,98400,97600,97600,976070.515
17 nov 20230,98000,98200,97600,97600,976023.753
16 nov 20230,97800,98800,97400,98400,9840115.536
15 nov 20230,98700,99000,97800,97800,978056.375
14 nov 20230,97700,98900,97700,98100,981070.355
13 nov 20230,98300,98500,97500,97500,975069.945
10 nov 20230,97500,98300,97500,97600,97606.128
09 nov 20230,97500,98900,97200,97700,9770340.144
08 nov 20230,98500,99000,97500,97500,9750209.335
07 nov 20230,98800,98900,98100,98300,9830101.867
06 nov 20230,98800,99000,98100,98800,9880135.649
03 nov 20230,98200,99000,98200,98300,9830162.544
02 nov 20230,98500,98900,97900,98500,9850146.044
01 nov 20230,98000,98300,97800,97900,9790112.108
31 ott 20230,98400,99000,97800,98100,9810262.551
30 ott 20230,98300,98500,98000,98400,9840107.223
27 ott 20230,98700,98900,98200,98300,983087.449
26 ott 20230,99000,99500,98500,99300,993091.358
25 ott 20230,99000,99300,98500,98900,989060.712
24 ott 20230,98600,99700,98300,99300,9930242.785
23 ott 20231,00001,00000,98300,98600,9860148.147
20 ott 20231,00001,00000,98500,98500,9850433.720
19 ott 20230,98201,02800,98101,01601,0160573.127
18 ott 20230,99901,00000,98300,99100,9910248.634
17 ott 20230,98701,00400,98000,99500,9950499.532
16 ott 20230,99901,00400,97500,99500,9950476.334
13 ott 20231,00401,00600,97900,99100,9910675.000
12 ott 20230,97001,03000,96101,00401,00401.073.322
11 ott 20231,00401,01600,96700,98600,98601.861.386
10 ott 20231,04401,04401,00201,01401,0140357.174
09 ott 20231,00401,08201,00401,03601,0360629.478
*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...