La bourse ferme dans 8 h 8 min

Interpump Group S.p.A. (IP.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
41,08+0,40 (+0,98 %)
À partir de 09:07AM CEST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 202441,0041,0840,9841,0841,082 643
14 juin 202441,6841,9440,2840,6840,68213 656
13 juin 202442,8042,8041,7241,7241,72154 234
12 juin 202442,1443,0641,7042,9242,92175 957
11 juin 202443,4043,5442,1842,1842,18273 943
10 juin 202443,0643,3843,0243,3643,36122 004
07 juin 202443,8043,8643,1643,5643,56219 427
06 juin 202443,4443,7843,0243,1843,18150 273
05 juin 202443,2443,3842,9243,3843,38117 114
04 juin 202443,0043,2842,8642,9042,90218 325
03 juin 202443,2643,5042,8442,9842,98158 277
31 mai 202442,8243,2242,4043,0643,06263 671
30 mai 202442,5843,1642,5242,7842,78193 142
29 mai 202444,2644,2642,7242,7242,72182 267
28 mai 202444,3844,8844,1644,3644,36224 903
27 mai 202443,9044,2443,5844,1444,14129 963
24 mai 202443,7043,9043,1843,9043,90181 638
23 mai 202444,2044,3243,8244,1044,10134 367
22 mai 202443,6844,3643,6844,2444,24181 675
21 mai 202445,0045,0043,7644,0444,04232 217
20 mai 202444,7045,0244,4044,7844,78170 946
20 mai 20240.32 Dividende
17 mai 202445,3845,3844,1644,5444,22349 146
16 mai 202445,6046,3244,8045,7045,37479 829
15 mai 202443,4246,3043,3045,8845,55827 723
14 mai 202443,0843,6042,8843,4243,11199 540
13 mai 202443,1443,2042,7243,0842,77138 940
10 mai 202442,7243,1042,6043,1042,79242 884
09 mai 202442,6842,8442,1042,4242,12213 507
08 mai 202442,0842,6842,0842,6842,37408 902
07 mai 202441,7842,0641,4642,0441,74244 593
06 mai 202441,6841,8041,2441,4841,18132 606
03 mai 202440,6641,9040,6641,4841,18355 041
02 mai 202441,1641,2640,3240,3240,03387 746
30 avr. 202441,3441,6841,0841,0840,78125 773
29 avr. 202441,5441,6040,8641,4441,14173 818
26 avr. 202440,5841,4640,5041,2840,98225 107
25 avr. 202441,4841,4840,0440,4640,17266 196
24 avr. 202441,3841,6841,0441,2640,96224 073
23 avr. 202441,3041,6040,9241,4041,10169 411
22 avr. 202441,3041,3840,7041,0240,73258 286
19 avr. 202441,2241,2240,4840,7640,47352 704
18 avr. 202441,3841,3840,6841,1240,82136 188
17 avr. 202441,4041,5841,1041,1040,80119 265
16 avr. 202441,5241,7841,1041,4841,18195 621
15 avr. 202442,0842,8441,9842,3042,00266 815
12 avr. 202444,8845,1041,5841,9441,64485 813
11 avr. 202444,2245,2444,2244,4444,12282 085
10 avr. 202444,2444,6243,7644,5244,20186 010
09 avr. 202444,1244,5243,7043,9043,58150 949
08 avr. 202442,1244,0842,1244,0843,76289 364
05 avr. 202441,6842,1441,6242,0641,76268 767
04 avr. 202443,0043,2042,4442,5642,25258 237
03 avr. 202443,5643,5842,6842,9842,67286 956
02 avr. 202445,1845,2443,5643,5643,25335 718
28 mars 202444,8745,4244,5445,1944,87223 122
27 mars 202444,6544,8644,4144,6444,32161 471
26 mars 202444,1044,7144,0444,6544,33141 910
25 mars 202443,9544,2943,6344,1943,87151 898
22 mars 202444,1444,3243,8944,1343,81108 346
21 mars 202444,0244,5043,8744,3043,98247 628
20 mars 202443,7743,8443,2443,5743,26154 413
19 mars 202443,2643,8842,9343,8443,53206 569
18 mars 202444,0244,3343,4243,4643,15165 630
15 mars 202444,0744,4743,8244,0643,74279 580
14 mars 202444,2544,4643,8844,0743,75155 780
13 mars 202443,7044,2743,4144,1643,84193 520
12 mars 202443,8843,8843,2343,7843,47334 351
11 mars 202443,8243,9843,3443,7443,43317 545
08 mars 202443,9244,6943,7544,2043,88129 388
07 mars 202443,9844,2843,6044,0343,71150 499
06 mars 202443,5444,0843,3844,0843,76171 827
05 mars 202443,7543,9443,3643,4243,11135 162
04 mars 202443,8644,0743,7343,9943,67167 066
01 mars 202443,9444,3043,3844,0543,73217 750
29 févr. 202444,7044,8043,6543,8643,54234 624
28 févr. 202444,6644,7844,0444,5844,26219 466
27 févr. 202444,5044,9244,3844,5744,25147 714
26 févr. 202444,4145,0944,4144,8944,57206 738
23 févr. 202444,5744,9544,3044,4844,16190 349
22 févr. 202444,9345,2044,5544,7044,38212 387
21 févr. 202443,5144,4543,5144,4244,10271 629
20 févr. 202443,8144,0443,5043,6543,34103 713
19 févr. 202443,6544,1143,5044,0043,68125 231
16 févr. 202443,7343,9843,5043,9443,62296 069
15 févr. 202445,6045,9543,7443,7443,43498 797
14 févr. 202442,5445,4942,5445,4845,15663 347
13 févr. 202443,5043,7942,9043,1842,87362 546
12 févr. 202443,1443,7443,0143,7443,43335 358
09 févr. 202442,2443,2742,2442,9842,67261 817
08 févr. 202442,7043,1442,2342,2341,93323 405
07 févr. 202443,7743,8442,6342,6342,32563 961
06 févr. 202444,5045,2043,3943,8243,511 187 292
05 févr. 202447,8047,8146,9247,0846,74122 065
02 févr. 202447,4248,1647,4047,7647,42308 908
01 févr. 202445,7848,0645,7447,2746,93337 343
31 janv. 202446,3946,4445,8946,0445,71237 779
30 janv. 202446,7846,7846,0346,2945,96140 505
29 janv. 202447,4247,4744,6546,1945,86373 703
26 janv. 202446,6547,4846,4547,3647,02158 421
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...