Italia markets close in 7 hours 19 minutes

Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,32-0,42 (-0,81%)
In data: 09:50AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202451,7451,7451,3251,3251,329.001
27 mar 202451,6452,1651,6051,7451,74194.782
26 mar 202452,0052,1051,1651,4051,40159.126
25 mar 202452,1052,4851,9652,0052,00160.074
22 mar 202451,2652,5051,1652,3652,36262.751
21 mar 202451,5451,6251,2051,3851,38311.284
20 mar 202451,1051,5450,8650,8650,86236.631
19 mar 202451,8051,8850,6051,2251,22291.811
18 mar 202452,8653,0851,8651,8651,86161.864
15 mar 202453,0053,2852,6652,8452,84451.414
14 mar 202453,1453,1652,5652,7852,78121.231
13 mar 202453,2053,3852,8252,8652,86168.287
12 mar 202452,8853,0852,3653,0853,08146.212
11 mar 202452,5252,9652,4852,7452,74107.936
08 mar 202452,6653,0452,2852,8652,86167.208
07 mar 202451,8852,8051,8052,5852,58180.976
06 mar 202451,7852,0051,3051,9651,96169.436
05 mar 202451,3652,0051,3651,7251,72154.118
04 mar 202452,0252,1851,6851,7251,72128.987
01 mar 202451,7852,2051,1251,9651,96250.322
29 feb 202450,8651,9250,7251,7651,76585.690
28 feb 202450,9851,3650,5650,7250,72241.322
27 feb 202451,7451,9050,7650,9850,98252.286
26 feb 202452,9053,3251,1851,6651,66273.395
23 feb 202451,9652,8851,9652,8852,88277.756
22 feb 202452,2652,9451,1251,6851,68418.007
21 feb 202451,8052,2451,4452,0852,08183.967
20 feb 202451,2852,4251,2652,1252,12188.491
19 feb 202450,7451,3250,4251,2451,24124.048
16 feb 202450,9851,1650,6651,0251,02216.994
15 feb 202450,6450,9050,3250,7050,70128.521
14 feb 202450,3050,6850,2250,4850,48101.319
13 feb 202450,5050,7249,8750,3850,38145.011
12 feb 202450,6250,7450,2250,7050,70107.259
09 feb 202450,1850,7450,1850,5650,5698.605
08 feb 202450,5450,8050,0050,4650,46146.711
07 feb 202451,0451,2650,4450,4450,44163.776
06 feb 202450,8451,3250,7251,1051,10144.804
05 feb 202450,5050,8250,2050,8250,82112.033
02 feb 202451,2451,2650,6050,7050,70102.409
01 feb 202451,0451,6250,5450,9650,96215.153
31 gen 202450,7851,5050,5651,3051,30282.825
30 gen 202451,0051,0050,4850,8050,80128.395
29 gen 202450,6450,9050,4250,6450,64186.385
26 gen 202450,0851,0450,0850,9050,90170.744
25 gen 202450,0050,1849,4449,9849,98166.040
24 gen 202450,0050,1049,6549,9449,94182.374
23 gen 202449,6249,9248,9849,7249,72180.522
22 gen 202450,0850,1649,1649,5749,57155.757
19 gen 202450,0850,0849,4149,7649,76174.798
18 gen 202450,6050,6048,9249,7949,79258.239
17 gen 202449,7650,6849,7650,5050,50354.832
16 gen 202449,6650,2649,4050,2650,26232.644
15 gen 202451,0651,1849,9549,9949,99297.885
12 gen 202449,3851,0849,3850,9650,96512.511
11 gen 202449,2049,9549,1049,2249,22389.330
10 gen 202448,8849,1148,3949,1049,10249.257
09 gen 202448,3848,9248,1448,9248,92150.104
08 gen 202447,8548,3547,5548,2048,20118.409
05 gen 202448,1748,3347,2947,8247,82228.827
04 gen 202448,0048,6548,0048,5248,52167.521
03 gen 202449,0449,2447,8248,0248,02191.239
02 gen 202449,0049,3648,8049,0049,00188.924
29 dic 202348,4949,0748,4848,8348,83176.866
28 dic 202348,1848,5148,1848,4448,44122.494
27 dic 202348,2548,6048,0748,3348,33121.746
22 dic 202348,1348,3947,9548,2248,22134.044
21 dic 202347,5448,4447,5448,1348,13250.735
20 dic 202348,0148,2947,4947,5947,59199.351
19 dic 202347,6748,1047,6747,9947,99225.230
18 dic 202347,7647,9947,4747,8747,87129.407
15 dic 202347,5848,3547,5547,8847,88830.800
14 dic 202347,6247,9146,7547,3347,33478.422
13 dic 202347,4847,4846,7047,0147,01165.892
12 dic 202346,7547,5546,7547,2247,22202.273
11 dic 202346,7947,6246,4946,6546,65377.892
08 dic 202345,7046,8045,7046,7046,70198.697
07 dic 202346,0046,7845,6345,6645,66239.615
06 dic 202346,0846,2545,9746,2446,24198.885
05 dic 202345,2246,1045,1145,9045,90314.619
04 dic 202344,2845,2244,2845,2245,22176.300
01 dic 202344,1444,4743,8844,1944,19199.010
30 nov 202344,3344,5543,9844,1744,17705.326
29 nov 202344,3544,5844,1344,3244,32114.083
28 nov 202344,3244,3743,9444,3744,37139.964
27 nov 202344,6144,9644,4244,4244,42112.511
24 nov 202344,5144,6944,3644,6144,6168.551
23 nov 202344,3844,7244,0644,5544,5598.493
22 nov 202345,0445,0444,2844,3944,39122.448
21 nov 202344,5344,8844,3044,8844,88158.861
20 nov 202344,7644,9744,4444,6244,62128.871
20 nov 20230.57 Dividendo
17 nov 202344,7145,7244,6345,1844,61233.996
16 nov 202344,6744,9744,1844,5443,98313.044
15 nov 202345,8546,0044,9844,9844,41226.554
14 nov 202345,0045,9844,7545,8545,27193.908
13 nov 202344,3345,0244,3044,9144,34246.430
10 nov 202344,4544,7144,0244,2643,70162.451
09 nov 202343,7845,0543,7844,7644,20279.819
08 nov 202345,2045,9543,6743,8043,25565.734
*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...