Marchés français ouverture 1 h 6 min

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
43,46-0,60 (-1,36 %)
À la clôture : 05:35PM CET
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202444,0244,3343,4243,4643,46165 630
15 mars 202444,0744,4743,8244,0644,06279 580
14 mars 202444,2544,4643,8844,0744,07155 780
13 mars 202443,7044,2743,4144,1644,16193 520
12 mars 202443,8843,8843,2343,7843,78334 351
11 mars 202443,8243,9843,3443,7443,74317 545
08 mars 202443,9244,6943,7544,2044,20129 388
07 mars 202443,9844,2843,6044,0344,03150 499
06 mars 202443,5444,0843,3844,0844,08171 827
05 mars 202443,7543,9443,3643,4243,42135 162
04 mars 202443,8644,0743,7343,9943,99167 066
01 mars 202443,9444,3043,3844,0544,05217 750
29 févr. 202444,7044,8043,6543,8643,86234 624
28 févr. 202444,6644,7844,0444,5844,58219 466
27 févr. 202444,5044,9244,3844,5744,57147 714
26 févr. 202444,4145,0944,4144,8944,89206 738
23 févr. 202444,5744,9544,3044,4844,48190 349
22 févr. 202444,9345,2044,5544,7044,70212 387
21 févr. 202443,5144,4543,5144,4244,42271 629
20 févr. 202443,8144,0443,5043,6543,65103 713
19 févr. 202443,6544,1143,5044,0044,00125 231
16 févr. 202443,7343,9843,5043,9443,94296 069
15 févr. 202445,6045,9543,7443,7443,74498 797
14 févr. 202442,5445,4942,5445,4845,48663 347
13 févr. 202443,5043,7942,9043,1843,18362 546
12 févr. 202443,1443,7443,0143,7443,74335 358
09 févr. 202442,2443,2742,2442,9842,98261 817
08 févr. 202442,7043,1442,2342,2342,23323 405
07 févr. 202443,7743,8442,6342,6342,63563 961
06 févr. 202444,5045,2043,3943,8243,821 187 292
05 févr. 202447,8047,8146,9247,0847,08122 065
02 févr. 202447,4248,1647,4047,7647,76308 908
01 févr. 202445,7848,0645,7447,2747,27337 343
31 janv. 202446,3946,4445,8946,0446,04237 779
30 janv. 202446,7846,7846,0346,2946,29140 505
29 janv. 202447,4247,4744,6546,1946,19373 703
26 janv. 202446,6547,4846,4547,3647,36158 421
25 janv. 202446,1546,7646,0446,6546,65123 104
24 janv. 202446,2746,3845,6846,2446,24107 832
23 janv. 202445,8646,2445,4045,6945,6996 607
22 janv. 202446,0846,3045,2745,7145,71161 495
19 janv. 202446,7346,7845,3945,4145,41573 048
18 janv. 202445,4646,4145,1446,3246,32165 378
17 janv. 202444,9045,5544,7045,3345,33187 703
16 janv. 202445,7345,9744,9245,4745,47239 718
15 janv. 202446,9847,0046,3746,3746,37240 280
12 janv. 202446,4847,0946,2947,0947,09164 912
11 janv. 202446,6747,1146,0646,1846,18206 641
10 janv. 202446,2646,4545,9246,4246,42159 238
09 janv. 202446,0746,3545,8246,0546,05140 315
08 janv. 202445,5046,3545,4746,1146,11152 626
05 janv. 202445,1446,0244,6645,7545,75255 072
04 janv. 202445,3545,6044,8845,5245,52126 332
03 janv. 202446,0046,1644,9245,3645,36190 103
02 janv. 202446,9347,3545,9646,0546,05111 836
29 déc. 202346,8247,0746,6546,8746,87112 416
28 déc. 202347,3047,3846,5946,8346,8390 292
27 déc. 202346,9147,2046,7347,0347,03118 403
22 déc. 202346,8647,0046,4846,8946,8967 921
21 déc. 202346,2646,8446,2146,8446,8493 331
20 déc. 202346,6947,1046,0946,9146,91217 872
19 déc. 202346,2146,8646,2146,6946,69186 691
18 déc. 202346,7046,7045,9346,2946,2998 863
15 déc. 202347,0047,2946,3646,7346,73385 349
14 déc. 202345,5047,0445,5046,9746,97445 752
13 déc. 202344,8545,1844,8144,9844,98169 360
12 déc. 202345,1045,1444,6444,7744,77228 599
11 déc. 202344,5045,0644,4545,0645,06219 334
08 déc. 202344,0344,7543,8044,5544,55139 236
07 déc. 202343,5544,5143,4244,1444,14289 121
06 déc. 202342,3143,9342,2643,8643,86278 359
05 déc. 202341,8042,2041,8042,1042,10150 592
04 déc. 202342,9242,9241,8241,9241,92186 789
01 déc. 202342,9042,9742,4442,9242,92147 329
30 nov. 202342,6742,8542,1242,7042,70298 863
29 nov. 202341,5742,8141,5742,5342,53187 371
28 nov. 202341,9442,0841,4041,6741,67154 630
27 nov. 202342,5742,9441,8641,9441,94128 875
24 nov. 202342,4342,5442,2042,5242,52103 357
23 nov. 202342,5242,6142,1042,3942,39125 561
22 nov. 202342,0042,6041,9542,5042,50201 511
21 nov. 202342,8542,9841,6641,8341,83156 095
20 nov. 202342,7642,8542,3142,8542,85211 369
17 nov. 202342,6043,0442,2442,2442,24447 477
16 nov. 202343,9244,2843,1543,1543,15154 353
15 nov. 202344,0045,0043,8744,1444,14214 279
14 nov. 202342,5343,9442,0743,9443,94302 017
13 nov. 202342,1242,6141,4742,5242,52342 586
10 nov. 202341,7041,9140,3841,7541,75350 844
09 nov. 202341,2442,0741,1941,9741,97198 296
08 nov. 202340,6041,3740,3641,2441,24190 016
07 nov. 202340,9741,4440,8140,9040,90115 250
06 nov. 202341,3141,6340,6240,8640,86172 292
03 nov. 202340,4841,5539,9241,0741,07380 080
02 nov. 202339,7941,3639,6340,2340,23278 371
01 nov. 202339,4639,5738,7839,3139,31147 953
31 oct. 202338,9039,5538,8939,4039,40269 101
30 oct. 202339,1939,6038,6538,7938,79267 039
27 oct. 202339,3339,6038,8539,1039,10214 441
26 oct. 202339,5039,9839,0239,7339,73182 397
*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...