Italia markets close in 6 hours 47 minutes

Fidia S.p.A. (FDA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3810+0,0140 (+3,81%)
In data: 10:11AM CET. Mercato aperto.
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mar 20240,36900,40000,36900,38100,3810238.642
18 mar 20240,36400,36700,36200,36700,367046.765
15 mar 20240,35500,37000,35500,36400,3640311.282
14 mar 20240,36200,36900,34600,35600,3560132.535
13 mar 20240,37400,37400,36000,36300,3630200.150
12 mar 20240,36800,37500,35700,36300,3630262.998
11 mar 20240,36400,37800,34500,35700,3570469.333
08 mar 20240,38200,40000,35000,35200,35201.382.685
07 mar 20240,27400,35000,27400,35000,3500517.564
06 mar 20240,27800,28000,26500,27300,2730134.627
05 mar 20240,27600,28200,27600,28200,282033.022
04 mar 20240,27400,29000,27400,28300,2830126.653
01 mar 20240,27400,28500,27100,28300,2830218.715
29 feb 20240,28800,28900,26500,28300,2830352.547
28 feb 20240,32100,32100,28800,28800,2880593.109
27 feb 20240,33800,33800,31200,31900,3190663.759
26 feb 20240,36400,36400,32900,33100,3310562.193
23 feb 20240,35600,37500,34100,36000,3600355.793
22 feb 20240,32700,35900,31300,35600,3560511.047
21 feb 20240,30500,32700,30500,32400,324067.023
20 feb 20240,30500,33300,30300,31900,3190219.206
19 feb 20240,33500,33500,30000,31400,3140373.807
16 feb 20240,31400,32900,31100,32500,3250271.685
15 feb 20240,33000,33300,32000,32800,3280379.346
14 feb 20240,34000,35600,32300,33900,3390288.799
13 feb 20240,36000,36800,33200,33400,3340498.424
12 feb 20240,39800,39800,35000,36000,3600523.261
09 feb 20240,43900,43900,39000,39000,3900505.267
08 feb 20240,46600,46600,42800,44100,441066.849
07 feb 20240,45900,46600,43000,44200,4420234.632
06 feb 20240,46000,48900,44900,46000,4600135.675
05 feb 20240,49700,49800,45000,46000,4600247.382
02 feb 20240,50000,52000,47000,47600,4760250.787
01 feb 20240,43100,51400,43000,51400,5140282.926
31 gen 20240,47000,47100,42300,43900,4390182.500
30 gen 20240,50400,50400,45900,47000,4700176.196
29 gen 20240,49100,50200,49000,50200,502042.323
26 gen 20240,54000,54000,49800,50800,5080385.801
25 gen 20240,50000,57600,50000,53200,5320318.085
24 gen 20240,59800,59800,50000,50000,5000421.118
23 gen 20240,70000,70000,56600,57000,5700543.928
22 gen 20240,54000,71000,54000,67400,6740271.960
19 gen 20240,42500,53400,41500,53400,5340145.834
18 gen 20240,42200,42500,40000,42500,425089.806
17 gen 20240,43400,43500,39500,41900,4190230.882
16 gen 20240,49000,49000,43900,45500,4550199.280
15 gen 20240,51000,52000,47600,48600,4860157.408
12 gen 20240,55000,58800,51000,51800,5180246.146
11 gen 20240,59000,61800,50600,55000,5500199.767
10 gen 20240,65200,65800,59600,59600,5960104.011
09 gen 20240,68600,69800,64200,66200,6620147.299
08 gen 20240,74800,74800,70000,71000,7100118.020
05 gen 20240,77000,77000,70000,73000,7300182.131
04 gen 20240,83800,84600,76400,77000,7700139.928
03 gen 20240,87200,89000,79800,80800,8080140.956
02 gen 20240,89000,97600,87000,89000,8900107.108
29 dic 20230,94000,95000,89000,89000,890074.098
28 dic 20231,00001,00000,93000,94000,940099.426
27 dic 20231,02001,02000,93800,96800,968065.245
22 dic 20231,11001,11000,98600,98600,9860150.036
21 dic 20231,09001,12001,05501,07001,070045.445
20 dic 20231,15001,15001,04501,12001,120082.054
19 dic 20231,17001,18001,10001,13001,130040.537
18 dic 20231,21001,22501,17001,17001,170028.653
15 dic 20231,18001,21001,17501,18001,18004.399
14 dic 20231,20501,23001,17001,18001,180012.616
13 dic 20231,21001,22001,17501,18001,18004.470
12 dic 20231,19001,21501,17501,21001,21009.178
11 dic 20231,21001,21001,18001,19501,19505.586
08 dic 20231,22001,26501,20501,21001,210010.909
07 dic 20231,22501,22501,21001,21001,21003.288
06 dic 20231,22001,27001,22001,24001,240011.511
05 dic 20231,25501,26001,22501,26001,26004.304
04 dic 20231,20501,29501,20501,26001,260034.328
01 dic 20231,22001,22001,21001,21501,21501.475
30 nov 20231,25501,25501,21501,22001,2200943
29 nov 20231,22001,22001,22001,22001,22001
28 nov 20231,23501,23501,21001,21501,21502.238
27 nov 20231,21501,26501,20501,20501,205013.864
24 nov 20231,21501,21501,21501,21501,21502
23 nov 20231,23001,26001,21501,21501,2150777
22 nov 20231,23001,23001,23001,23001,230076
21 nov 20231,23001,23501,23001,23001,23003.031
20 nov 20231,27001,28001,21001,25001,250023.682
17 nov 20231,23001,28001,22501,24001,240010.950
16 nov 20231,24001,26001,22501,22501,22504.110
15 nov 20231,31001,31001,22001,24001,240024.791
14 nov 20231,29501,30001,20001,23001,230029.642
13 nov 20231,32001,34001,22001,29501,295032.366
10 nov 20231,24001,31001,20501,28001,280023.805
09 nov 20231,25001,25001,23501,23501,23501.393
08 nov 20231,26001,30501,25501,27501,275020.238
07 nov 20231,21001,26501,16001,26501,26509.092
06 nov 20231,21001,21001,19501,21001,21004.098
03 nov 20231,21501,24501,17501,21001,21008.302
02 nov 20231,25001,27501,21001,23501,23504.388
01 nov 20231,24001,24001,22001,24001,24006.941
31 ott 20231,21001,28501,19001,26001,260014.917
30 ott 20231,21001,27501,20501,22501,225016.418
27 ott 20231,19001,24001,14501,22501,225012.909
*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...