Intercos S.p.A. ICOS
MIL · İtalya · Dayanıksız Tüketim Malları
€12,40-0,64 (-%4,91)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,40 | -%4,91 | €12,66 | €12,88 | €12,40 | 144,15K |
| 2026-09-30 | €13,04 | -%0,15 | €13,38 | €13,38 | €13,00 | 105,97K |
| 2026-09-29 | €13,06 | -%1,21 | €11,94 | €13,36 | €11,44 | 88,04K |
| 2026-09-28 | €13,22 | +%0,92 | €13,38 | €13,44 | €13,18 | 68,37K |
| 2026-09-25 | €13,10 | +%0,77 | €13,10 | €13,26 | €13,06 | 63,04K |
| 2026-09-24 | €13,00 | -%2,26 | €13,40 | €13,46 | €13,00 | 149,25K |
| 2026-09-23 | €13,30 | +%0,76 | €13,10 | €13,30 | €13,08 | 94,54K |
| 2026-09-22 | €13,20 | +%2,80 | €12,92 | €13,26 | €12,84 | 139,02K |
| 2026-09-21 | €12,84 | +%0,47 | €12,86 | €12,96 | €12,76 | 81,34K |
| 2026-09-18 | €12,78 | -%0,16 | €12,78 | €12,84 | €12,68 | 151,63K |
| 2026-09-17 | €12,80 | +%1,59 | €12,62 | €12,90 | €12,62 | 122,86K |
| 2026-09-16 | €12,60 | +%1,12 | €12,30 | €12,74 | €12,30 | 186,08K |
| 2026-09-15 | €12,46 | -%0,95 | €12,50 | €12,68 | €12,46 | 65,55K |
| 2026-09-14 | €12,58 | +%1,94 | €12,48 | €12,66 | €12,30 | 95,10K |
| 2026-09-11 | €12,34 | -%0,16 | €12,20 | €12,48 | €12,20 | 72,20K |
| 2026-09-10 | €12,36 | -%0,64 | €12,38 | €12,44 | €12,28 | 80,05K |
| 2026-09-09 | €12,44 | -%2,05 | €12,90 | €12,90 | €12,42 | 92,99K |
| 2026-09-08 | €12,70 | +%0,47 | €12,64 | €12,76 | €12,60 | 136,42K |
| 2026-09-07 | €12,64 | +%0,48 | €12,50 | €12,68 | €12,50 | 74,16K |
| 2026-09-04 | €12,58 | +%0,48 | €12,56 | €12,70 | €12,50 | 165,55K |
| 2026-09-03 | €12,52 | -%9,28 | €12,72 | €13,06 | €12,46 | 789,20K |
| 2026-09-02 | €13,80 | %0,00 | €13,80 | €13,84 | €13,66 | 41,75K |
| 2026-09-01 | €13,80 | -%1,57 | €14,02 | €14,04 | €13,74 | 29,58K |
| 2026-08-31 | €14,02 | -%0,57 | €14,00 | €14,16 | €14,00 | 53,23K |
| 2026-08-28 | €14,10 | +%1,15 | €14,36 | €14,36 | €14,04 | 87,80K |
| 2026-08-27 | €13,94 | -%0,29 | €13,96 | €14,00 | €13,84 | 39,45K |
| 2026-08-26 | €13,98 | -%0,29 | €14,10 | €14,18 | €13,96 | 66,01K |
| 2026-08-25 | €14,02 | +%0,43 | €14,08 | €14,10 | €13,88 | 47,98K |
| 2026-08-24 | €13,96 | +%1,90 | €13,76 | €14,12 | €13,74 | 91,84K |
| 2026-08-21 | €13,70 | +%1,03 | €13,86 | €13,86 | €13,52 | 69,44K |
| 2026-08-20 | €13,56 | -%1,45 | €13,70 | €13,84 | €13,56 | 62,47K |
| 2026-08-19 | €13,76 | -%0,58 | €13,50 | €13,86 | €13,50 | 44,75K |
| 2026-08-18 | €13,84 | -%0,29 | €13,82 | €13,84 | €13,72 | 32,35K |
| 2026-08-17 | €13,88 | -%1,56 | €13,96 | €14,04 | €13,72 | 60,75K |
| 2026-08-14 | €14,10 | -%0,98 | €14,44 | €14,44 | €14,08 | 28,18K |
| 2026-08-13 | €14,24 | -%0,14 | €14,10 | €14,36 | €14,10 | 40,84K |
| 2026-08-12 | €14,26 | -%0,14 | €14,30 | €14,40 | €14,06 | 65,69K |
| 2026-08-11 | €14,28 | +%2,73 | €13,90 | €14,32 | €13,80 | 129,49K |
| 2026-08-10 | €13,90 | -%0,29 | €14,00 | €14,08 | €13,70 | 56,82K |
| 2026-08-07 | €13,94 | -%0,43 | €14,02 | €14,20 | €13,94 | 108,33K |
| 2026-08-06 | €14,00 | -%1,41 | €14,26 | €14,38 | €13,90 | 154,59K |
| 2026-08-05 | €14,20 | +%8,07 | €13,66 | €14,44 | €13,46 | 694,38K |
| 2026-08-04 | €13,14 | -%1,50 | €13,70 | €13,70 | €12,70 | 120,51K |
| 2026-08-03 | €13,34 | %0,00 | €13,70 | €13,70 | €13,22 | 76,13K |
| 2026-07-31 | €13,34 | -%2,63 | €12,98 | €13,68 | €12,78 | 76,34K |
| 2026-07-30 | €13,70 | +%4,58 | €13,22 | €13,70 | €13,08 | 115,49K |
| 2026-07-29 | €13,10 | -%0,30 | €13,14 | €13,26 | €12,92 | 51,86K |
| 2026-07-28 | €13,14 | +%3,63 | €12,60 | €13,32 | €12,60 | 97,55K |
| 2026-07-27 | €12,68 | +%0,32 | €12,72 | €12,90 | €12,64 | 41,28K |
| 2026-07-24 | €12,64 | +%1,28 | €12,50 | €12,66 | €12,42 | 32,09K |
| 2026-07-23 | €12,48 | -%4,00 | €12,86 | €12,86 | €12,48 | 56,31K |
| 2026-07-22 | €13,00 | +%0,62 | €12,98 | €13,14 | €12,84 | 47,89K |
| 2026-07-21 | €12,92 | -%1,22 | €12,92 | €13,02 | €12,86 | 32,59K |
| 2026-07-20 | €13,08 | -%2,10 | €13,20 | €13,30 | €13,00 | 36,50K |
| 2026-07-17 | €13,36 | +%0,91 | €13,16 | €13,52 | €13,12 | 91,92K |
| 2026-07-16 | €13,24 | +%3,28 | €13,38 | €13,42 | €12,92 | 329,68K |
| 2026-07-15 | €12,82 | +%1,10 | €12,54 | €12,90 | €12,54 | 50,21K |
| 2026-07-14 | €12,68 | -%2,16 | €12,80 | €13,02 | €12,62 | 43,71K |
| 2026-07-13 | €12,96 | -%0,31 | €12,94 | €13,20 | €12,94 | 35,13K |
| 2026-07-10 | €13,00 | +%0,31 | €12,96 | €13,08 | €12,90 | 88,87K |
| 2026-07-09 | €12,96 | -%1,07 | €13,14 | €13,16 | €12,92 | 87,71K |
| 2026-07-08 | €13,10 | -%0,61 | €12,80 | €13,16 | €12,80 | 59,32K |
| 2026-07-07 | €13,18 | +%2,49 | €12,86 | €13,44 | €12,84 | 140,06K |
| 2026-07-06 | €12,86 | -%0,77 | €12,96 | €13,14 | €12,80 | 44,40K |
| 2026-07-03 | €12,96 | -%0,46 | €13,04 | €13,20 | €12,94 | 79,34K |
| 2026-07-02 | €13,02 | -%0,61 | €13,06 | €13,18 | €12,90 | 118,95K |
| 2026-07-01 | €13,10 | +%1,08 | €12,98 | €13,14 | €12,78 | 57,65K |
| 2026-06-30 | €12,96 | +%1,41 | €12,90 | €12,98 | €12,70 | 61,10K |
| 2026-06-29 | €12,78 | +%2,57 | €12,20 | €12,86 | €12,20 | 67,82K |
| 2026-06-26 | €12,46 | -%0,32 | €12,50 | €12,60 | €12,32 | 31,01K |
| 2026-06-25 | €12,50 | -%1,11 | €12,60 | €12,68 | €12,48 | 37,30K |
| 2026-06-24 | €12,64 | +%2,76 | €12,36 | €12,64 | €12,36 | 63,59K |
| 2026-06-23 | €12,30 | -%2,23 | €12,46 | €12,64 | €12,30 | 92,23K |
| 2026-06-22 | €12,58 | -%2,63 | €12,96 | €12,96 | €12,58 | 112,47K |
| 2026-06-19 | €12,92 | %0,00 | €12,98 | €13,16 | €12,72 | 169,44K |
| 2026-06-18 | €12,92 | +%3,03 | €12,40 | €13,06 | €12,26 | 85,14K |
| 2026-06-17 | €12,54 | -%0,63 | €12,60 | €12,70 | €12,40 | 71,87K |
| 2026-06-16 | €12,62 | +%0,48 | €12,56 | €12,70 | €12,50 | 55,86K |
| 2026-06-15 | €12,56 | +%1,78 | €12,60 | €12,70 | €12,44 | 71,75K |
| 2026-06-12 | €12,34 | +%0,82 | €12,44 | €12,44 | €12,24 | 23,36K |
| 2026-06-11 | €12,24 | -%1,13 | €12,48 | €12,50 | €12,16 | 71,09K |
| 2026-06-10 | €12,38 | -%0,32 | €12,24 | €12,58 | €12,24 | 114,77K |
| 2026-06-09 | €12,42 | +%3,50 | €12,00 | €12,52 | €12,00 | 90,76K |
| 2026-06-08 | €12,00 | -%0,99 | €12,04 | €12,34 | €12,00 | 55,19K |
| 2026-06-05 | €12,12 | +%0,83 | €12,02 | €12,24 | €12,02 | 62,41K |
| 2026-06-04 | €12,02 | +%0,67 | €11,62 | €12,08 | €11,62 | 28,96K |
| 2026-06-03 | €11,94 | +%1,02 | €11,76 | €11,94 | €11,74 | 23,11K |
| 2026-06-02 | €11,82 | -%0,17 | €11,76 | €12,02 | €11,74 | 22,24K |
| 2026-06-01 | €11,84 | -%3,27 | €12,08 | €12,32 | €11,78 | 43,09K |
| 2026-05-29 | €12,24 | -%0,81 | €12,20 | €12,56 | €12,18 | 227,05K |