IP.MI - Interpump Group S.p.A.

Milan - Milan Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 202352,6452,6451,5251,8051,80174 786
29 mai 202353,2053,5052,0452,5652,56176 288
26 mai 202351,5052,8251,2652,8052,80275 224
25 mai 202351,0851,7050,1051,3851,38292 275
24 mai 202352,0052,0250,6050,8050,80219 456
23 mai 202353,9654,2052,3452,5852,58162 570
22 mai 202354,4054,6053,6253,9853,98221 450
22 mai 20230.3 Dividende
19 mai 202351,9854,3451,9654,1453,84389 770
18 mai 202352,0852,5451,7251,8651,57200 996
17 mai 202351,1052,4451,1051,5251,23245 486
16 mai 202350,6051,8850,4250,8250,54138 126
15 mai 202351,5051,9050,3650,6050,32152 199
12 mai 202351,4852,0451,3451,4651,17108 943
11 mai 202350,0651,7850,0651,4851,19256 801
10 mai 202349,9750,4049,7949,9649,68115 299
09 mai 202350,6450,6449,7250,0049,72103 960
08 mai 202351,3851,4450,6050,6450,3669 926
05 mai 202350,3651,4050,0651,4051,1294 738
04 mai 202350,6250,6249,6149,8549,5779 615
03 mai 202350,0051,2049,9550,6850,4088 427
02 mai 202350,3050,9450,0050,0049,72145 875
28 avr. 202350,0450,7449,6850,4850,20177 946
27 avr. 202349,3550,3849,2749,8749,59156 731
26 avr. 202349,5049,7648,7949,6049,33151 026
25 avr. 202349,6949,8549,3649,6049,3387 411
24 avr. 202349,5450,2449,5349,8749,5983 142
21 avr. 202349,5249,7848,7849,6549,37431 313
20 avr. 202349,2049,2048,6848,9948,72112 847
19 avr. 202349,2049,3448,6748,9548,68190 559
18 avr. 202349,3049,9249,3049,3549,08122 104
17 avr. 202348,8249,8048,8249,2849,01139 603
14 avr. 202348,4948,8848,2848,6548,38114 589
13 avr. 202348,3348,7547,9748,4248,15184 130
12 avr. 202348,0648,5747,7848,2547,98135 508
11 avr. 202347,4047,9947,2047,9947,72208 018
06 avr. 202347,4147,5246,4146,6046,34329 815
05 avr. 202350,2050,2047,1347,1346,87456 027
04 avr. 202350,8651,3650,1650,3850,10120 663
03 avr. 202351,5651,5650,4850,9050,62115 748
31 mars 202351,4052,0051,0551,6551,36153 991
30 mars 202350,7051,6550,7051,4051,12147 121
29 mars 202349,4650,3549,4650,2549,97136 113
28 mars 202349,8650,1548,9649,4649,1975 817
27 mars 202349,4450,0549,1849,6249,35199 401
24 mars 202350,0550,1548,6848,8048,53144 246
23 mars 202350,3050,7549,6850,4550,1794 253
22 mars 202351,0051,0050,2050,3050,0290 123
21 mars 202350,5051,1549,9451,0550,77158 315
20 mars 202348,5049,7847,6249,6649,38237 657
17 mars 202350,4550,6548,4248,8248,55432 347
16 mars 202349,5250,1548,3650,1049,82207 722
15 mars 202351,1051,1548,5648,5648,29300 722
14 mars 202349,3851,4049,2451,3051,02181 748
13 mars 202351,5551,5548,9249,1648,89315 171
10 mars 202350,5551,8550,3051,2550,97185 432
09 mars 202352,2552,2551,4051,8051,51143 031
08 mars 202351,9052,3551,8052,1551,8683 958
07 mars 202352,3553,1052,1052,2551,9687 417
06 mars 202352,9052,9552,2552,6052,3179 133
03 mars 202352,8552,9552,2052,6052,31179 121
02 mars 202351,6552,4051,4052,3552,06158 513
01 mars 202352,0052,5051,7051,8051,51103 788
28 févr. 202352,2552,5551,7551,9551,6691 558
27 févr. 202351,7552,4551,5552,3552,06112 851
24 févr. 202353,1553,3551,0051,0550,77183 155
23 févr. 202352,0053,3052,0052,9552,66263 335
22 févr. 202350,6052,4550,3051,8551,56253 780
21 févr. 202351,2051,7050,7051,0050,72117 479
20 févr. 202352,0052,0051,2551,5051,2177 088
17 févr. 202351,4052,0550,5051,8551,56252 705
16 févr. 202352,2052,4550,9051,6051,31300 903
15 févr. 202351,2052,1050,6051,8551,56398 405
14 févr. 202351,7051,9550,9051,4051,12130 049
13 févr. 202350,5051,7050,5051,7051,41128 368
10 févr. 202350,6050,7549,8850,3550,07267 241
09 févr. 202351,6051,9550,9551,1050,82181 672
08 févr. 202351,0051,5550,7551,0050,72193 138
07 févr. 202351,3051,5050,4050,6550,37158 040
06 févr. 202351,5051,7550,3551,4051,12218 491
03 févr. 202350,9552,1550,6552,1051,81225 438
02 févr. 202349,5051,5049,4051,5051,21331 235
01 févr. 202347,8249,3047,8248,7648,49202 209
31 janv. 202347,4247,9647,1247,7847,52145 949
30 janv. 202348,3848,5447,6647,6647,40146 813
27 janv. 202348,6648,7447,9648,7448,47161 923
26 janv. 202348,2248,6447,6648,5448,27131 038
25 janv. 202349,0049,1847,4247,6447,38210 789
24 janv. 202349,3449,5048,9449,0648,7983 758
23 janv. 202349,6249,9448,7849,4049,13130 835
20 janv. 202349,3649,7649,0649,6849,40201 110
19 janv. 202350,0050,5549,1449,1448,87231 403
18 janv. 202349,9450,9549,7050,4050,12210 426
17 janv. 202348,8450,2548,8449,8849,60225 903
16 janv. 202348,3849,1048,1249,1048,83132 822
13 janv. 202347,9648,4047,6448,3648,09198 835
12 janv. 202347,9448,3446,6247,6447,38248 686
11 janv. 202347,2448,3446,8848,1247,85180 651
10 janv. 202347,4447,4646,8247,2246,96233 161
09 janv. 202346,9047,6646,6047,6247,36276 574
*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...