Marchés français ouverture 6 h 15 min

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
50,65-0,75 (-1,46 %)
À la clôture : 05:35PM CET
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202351,3051,5050,4050,6550,65158 040
06 févr. 202351,5051,7550,3551,4051,40218 491
03 févr. 202350,9552,1550,6552,1052,10225 438
02 févr. 202349,5051,5049,4051,5051,50331 235
01 févr. 202347,8249,3047,8248,7648,76202 209
31 janv. 202347,4247,9647,1247,7847,78145 949
30 janv. 202348,3848,5447,6647,6647,66146 813
27 janv. 202348,6648,7447,9648,7448,74161 923
26 janv. 202348,2248,6447,6648,5448,54131 038
25 janv. 202349,0049,1847,4247,6447,64210 789
24 janv. 202349,3449,5048,9449,0649,0683 758
23 janv. 202349,6249,9448,7849,4049,40130 835
20 janv. 202349,3649,7649,0649,6849,68201 110
19 janv. 202350,0050,5549,1449,1449,14231 403
18 janv. 202349,9450,9549,7050,4050,40210 426
17 janv. 202348,8450,2548,8449,8849,88225 903
16 janv. 202348,3849,1048,1249,1049,10132 822
13 janv. 202347,9648,4047,6448,3648,36198 835
12 janv. 202347,9448,3446,6247,6447,64248 686
11 janv. 202347,2448,3446,8848,1248,12180 651
10 janv. 202347,4447,4646,8247,2247,22233 161
09 janv. 202346,9047,6646,6047,6247,62276 574
06 janv. 202345,6246,7645,4246,7646,76276 651
05 janv. 202344,8845,6044,7045,5245,52183 706
04 janv. 202343,9245,0043,5645,0045,00187 602
03 janv. 202342,8044,4242,6843,6443,64165 830
02 janv. 202342,4242,7242,3442,7242,7257 034
30 déc. 202242,9243,1442,1642,1642,1655 597
29 déc. 202242,8243,3242,3043,3043,3082 527
28 déc. 202242,5243,1642,4642,8242,8277 572
27 déc. 202243,2043,2842,5842,5842,5854 224
23 déc. 202242,4843,1442,1642,9642,96119 407
22 déc. 202242,9843,3642,2042,2442,24119 138
21 déc. 202242,4243,2042,1443,2043,20121 253
20 déc. 202242,2042,5641,8642,3442,34130 612
19 déc. 202242,9843,4042,6042,7842,7885 968
16 déc. 202243,0443,3442,0642,8442,84314 154
15 déc. 202244,2044,6043,2043,4443,44357 060
14 déc. 202244,5444,8244,2844,8244,82155 543
13 déc. 202243,5045,4843,0844,8844,88358 911
12 déc. 202242,9643,4642,7043,3443,34116 717
09 déc. 202242,3843,1441,8843,1443,14221 583
08 déc. 202242,0642,1641,6641,9041,90196 121
07 déc. 202242,0442,3041,6641,9241,92177 279
06 déc. 202242,8043,0242,0842,0842,08179 790
05 déc. 202243,1843,5642,8242,8242,8275 660
02 déc. 202243,1443,6642,4643,4643,46132 114
01 déc. 202242,9243,3242,4243,1443,14187 923
30 nov. 202242,7442,9842,3642,5042,50110 924
29 nov. 202243,3043,3042,4042,6642,66152 704
28 nov. 202243,3243,7042,9242,9842,98112 745
25 nov. 202243,6843,7043,1643,5043,50154 858
24 nov. 202243,7844,1043,3843,8443,84121 270
23 nov. 202243,7043,9443,3443,8443,84218 820
22 nov. 202243,8044,0042,7043,6643,66646 704
21 nov. 202243,9444,0643,2844,0044,00133 257
18 nov. 202243,7444,3043,1644,1444,14148 818
17 nov. 202244,0044,3843,1043,5643,56135 361
16 nov. 202244,2444,3043,3043,4043,40194 381
15 nov. 202245,5045,5843,9244,2844,28280 272
14 nov. 202245,4446,3444,9245,3445,34262 435
11 nov. 202245,0045,7044,3445,4445,44355 987
10 nov. 202241,9044,5841,5844,3444,34415 300
09 nov. 202241,3242,4441,2842,2642,26288 698
08 nov. 202240,1841,5039,9241,5041,50159 101
07 nov. 202239,2840,3239,1440,2240,22150 596
04 nov. 202238,3440,1038,1639,5839,58224 297
03 nov. 202238,5038,5237,5838,3038,30174 717
02 nov. 202239,2439,4638,6638,8238,82128 860
01 nov. 202239,8240,0638,9239,1639,16129 763
31 oct. 202240,7040,7038,8639,1839,18248 716
28 oct. 202239,3840,4039,1640,4040,40137 219
27 oct. 202240,2040,2639,0840,1440,14254 530
26 oct. 202240,0241,0239,8440,5040,50258 752
25 oct. 202239,1840,2838,6040,2040,20255 673
24 oct. 202237,9439,3237,3638,9438,94265 331
21 oct. 202237,3837,7036,4437,5437,54695 812
20 oct. 202237,0038,1236,6437,7837,78229 421
19 oct. 202237,1237,4036,5837,0437,04181 511
18 oct. 202236,1437,7036,1236,7636,76281 202
17 oct. 202234,5836,1633,6635,7235,72311 784
14 oct. 202235,4435,7834,5034,5034,50194 110
13 oct. 202233,5434,8432,8634,8434,84181 433
12 oct. 202234,3634,7833,5033,7833,78157 512
11 oct. 202234,4835,0634,0034,2234,22170 524
10 oct. 202234,8435,6234,2835,0035,00286 511
07 oct. 202235,8036,7035,5435,6035,60320 291
06 oct. 202235,9236,4635,7436,1836,18267 253
05 oct. 202235,5236,2635,5035,7035,70226 301
04 oct. 202234,3435,9034,0235,9035,90456 123
03 oct. 202233,1233,7632,1833,7633,76227 051
30 sept. 202232,4033,7432,4033,4233,42142 801
29 sept. 202233,1233,1631,9432,3832,38137 780
28 sept. 202232,7033,4432,1033,4233,42203 684
27 sept. 202233,3633,8632,7233,0233,02165 744
26 sept. 202232,5033,4232,3433,2033,20149 179
23 sept. 202233,0433,0431,5632,5832,58280 892
22 sept. 202232,8634,1032,8632,9032,90167 914
21 sept. 202232,9033,6632,7433,6633,66192 606
20 sept. 202234,3034,4632,7433,2833,28357 610
*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...