Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.444,40 +1.000,85 (+1,71%)
Fope S.p.A. (FPE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:36PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 02 mag 2024 | 27,40 | 27,40 | 26,60 | 27,00 | 27,00 | 1.250 |
| 30 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 29 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 250 |
| 29 apr 2024 | 0.85 Dividendo | |||||
| 26 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,15 | - |
| 25 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,15 | - |
| 24 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,15 | - |
| 23 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,15 | 250 |
| 22 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,18 | 250 |
| 19 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,18 | - |
| 18 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,18 | - |
| 17 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,18 | 250 |
| 16 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | 250 |
| 15 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,18 | - |
| 12 apr 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 26,18 | 2.000 |
| 11 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 10 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | 250 |
| 09 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 08 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | 500 |
| 05 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,57 | - |
| 04 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,57 | - |
| 03 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,57 | - |
| 02 apr 2024 | 27,80 | 27,80 | 27,40 | 27,40 | 26,57 | 750 |
| 28 mar 2024 | 26,80 | 27,40 | 26,80 | 27,00 | 26,18 | 1.250 |
| 27 mar 2024 | 27,60 | 27,80 | 26,60 | 26,60 | 25,79 | 4.000 |
| 26 mar 2024 | 28,40 | 29,40 | 27,60 | 27,60 | 26,76 | 3.250 |
| 25 mar 2024 | 29,20 | 29,20 | 28,40 | 29,20 | 28,31 | 1.750 |
| 22 mar 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 29,09 | 1.000 |
| 21 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | 250 |
| 20 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,12 | 250 |
| 19 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | 250 |
| 18 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | - |
| 15 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | - |
| 14 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | - |
| 13 mar 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 28,51 | 750 |
| 12 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,12 | - |
| 11 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,12 | 500 |
| 08 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,34 | - |
| 07 mar 2024 | 29,60 | 29,60 | 28,20 | 28,20 | 27,34 | 1.250 |
| 06 mar 2024 | 31,00 | 31,00 | 30,20 | 30,60 | 29,67 | 1.000 |
| 05 mar 2024 | 30,00 | 30,20 | 30,00 | 30,20 | 29,28 | 500 |
| 04 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,31 | - |
| 01 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,31 | 250 |
| 29 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,31 | 250 |
| 28 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,09 | - |
| 27 feb 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 29,09 | 750 |
| 26 feb 2024 | 29,20 | 29,60 | 29,20 | 29,60 | 28,70 | 750 |
| 23 feb 2024 | 27,60 | 28,80 | 27,60 | 28,80 | 27,93 | 1.000 |
| 22 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,76 | 250 |
| 21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 20 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 16 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 15 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | 250 |
| 14 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,34 | 250 |
| 13 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,93 | 250 |
| 12 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,12 | 250 |
| 09 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,70 | - |
| 08 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,70 | - |
| 07 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,70 | 250 |
| 06 feb 2024 | 29,40 | 29,60 | 28,40 | 29,60 | 28,70 | 1.250 |
| 05 feb 2024 | 28,60 | 29,00 | 28,60 | 29,00 | 28,12 | 1.000 |
| 02 feb 2024 | 27,80 | 28,40 | 27,80 | 28,20 | 27,34 | 1.000 |
| 01 feb 2024 | 26,80 | 27,60 | 26,80 | 27,60 | 26,76 | 1.250 |
| 31 gen 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 25,60 | 500 |
| 30 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,21 | - |
| 29 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,21 | 250 |
| 26 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,60 | - |
| 25 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,60 | 250 |
| 24 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,21 | - |
| 23 gen 2024 | 26,00 | 26,00 | 25,60 | 26,00 | 25,21 | 750 |
| 22 gen 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 25,60 | 500 |
| 19 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 25,99 | 250 |
| 18 gen 2024 | 28,00 | 28,00 | 26,80 | 27,00 | 26,18 | 2.750 |
| 17 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | 750 |
| 16 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,54 | 250 |
| 15 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | 250 |
| 12 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | - |
| 11 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | - |
| 10 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | 250 |
| 09 gen 2024 | 27,80 | 28,00 | 27,80 | 28,00 | 27,15 | 750 |
| 08 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | - |
| 05 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,96 | 250 |
| 04 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,76 | - |
| 03 gen 2024 | 28,40 | 28,40 | 27,40 | 27,60 | 26,76 | 1.250 |
| 02 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,93 | 250 |
| 29 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | - |
| 28 dic 2023 | 29,20 | 29,40 | 29,20 | 29,40 | 28,51 | 500 |
| 27 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | 250 |
| 22 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | 750 |
| 21 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 28,12 | 250 |
| 20 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 28,51 | - |
| 19 dic 2023 | 29,20 | 29,40 | 29,20 | 29,40 | 28,51 | 750 |
| 18 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | 250 |
| 15 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 27,73 | 500 |
| 14 dic 2023 | 28,60 | 29,00 | 28,60 | 28,80 | 27,93 | 2.000 |
| 13 dic 2023 | 28,20 | 28,20 | 28,00 | 28,00 | 27,15 | 1.250 |
| 12 dic 2023 | 28,20 | 28,80 | 28,20 | 28,80 | 27,93 | 1.000 |
| 11 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 27,93 | 250 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.