Italia markets open in 7 hours 47 minutes

Recordati Industria Chimica e Farmaceutica S.p.A. (0KBS.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,90+0,83 (+1,66%)
Alla chiusura: 04:49PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,0551,1550,1550,7950,79107.868
02 mag 202450,0750,4549,8450,0750,0716.683
01 mag 202449,9249,9249,9249,9249,92-
30 apr 202449,4150,1549,2249,9249,9235.912
29 apr 202448,9049,5249,2249,2949,298.206
26 apr 202448,6549,4248,9649,2449,2440.715
25 apr 202450,2549,7848,3848,6648,6647.115
24 apr 202452,9053,3049,9450,4550,4555.588
23 apr 202451,5052,9051,4552,9052,9031.306
22 apr 202449,4851,5049,7851,3851,3818.138
19 apr 202449,7250,0549,4049,8349,833.300
18 apr 202449,3449,7448,7049,1549,1511.207
17 apr 202449,1949,1848,6449,0349,0318.812
16 apr 202449,6049,3848,9849,2949,292.083
15 apr 202449,2649,9849,3849,4249,425.093
12 apr 202448,8350,1049,0449,4449,448.617
11 apr 202450,0049,8448,5849,1949,1922.088
10 apr 202449,4450,0049,0249,3849,388.559
09 apr 202449,9649,8049,1849,6349,637.106
08 apr 202449,4850,0048,6249,8149,8123.403
05 apr 202449,7649,3848,5648,6848,6819.152
04 apr 202450,4050,6549,8049,9249,925.722
03 apr 202450,6750,9750,0050,5550,556.340
02 apr 202450,9951,3550,6050,9450,943.011
28 mar 202451,6951,8051,0651,4651,4656.154
27 mar 202451,4052,2051,5851,8351,8323.991
26 mar 202452,2852,1851,2051,6051,6036.087
25 mar 202452,1752,4051,9852,1852,187.197
22 mar 202451,4752,4851,1852,4052,4011.308
21 mar 202451,0051,5851,1651,3651,364.971
20 mar 202451,1051,5250,8651,3651,363.039
19 mar 202451,9251,8650,4251,4051,4010.558
18 mar 202452,6853,1251,9052,2952,2911.941
15 mar 202452,7853,2052,6652,8752,875.802
14 mar 202453,0053,0052,6453,0053,005.617
13 mar 202452,9453,4052,8453,1953,196.545
12 mar 202452,8053,0852,5052,6752,671.321
11 mar 202452,9052,9452,4652,9052,907.383
08 mar 202452,6553,0452,3253,0453,044.336
07 mar 202451,4852,8051,9052,3352,333.528
06 mar 202451,6951,9651,3851,7551,754.894
05 mar 202451,7151,9851,5451,6351,631.745
04 mar 202452,1052,1651,6652,0652,063.853
01 mar 202451,7852,2051,1051,7651,766.064
29 feb 202450,7151,9050,7451,6551,6524.540
28 feb 202451,0651,3050,5851,0151,014.797
27 feb 202451,8451,9050,8050,9450,944.596
26 feb 202452,8753,2451,2851,3851,3817.234
23 feb 202451,9152,8851,9852,4852,4825.730
22 feb 202452,1652,9451,1651,5851,58238.673
21 feb 202451,4852,2051,4852,0252,02114.505
20 feb 202450,7852,3651,3051,9051,908.887
19 feb 202451,0051,2850,4851,0551,051.571
16 feb 202450,8951,1650,6850,8950,892.022
15 feb 202450,1950,9050,4050,4950,4911.224
14 feb 202450,3350,5850,2850,3850,38795
13 feb 202450,9050,8049,8850,1650,161.253
12 feb 202450,7650,7850,3850,6350,632.816
09 feb 202450,4250,7050,1850,3850,381.036
08 feb 202450,6050,7849,9850,4050,404.879
07 feb 202451,2251,1650,5450,6750,672.480
06 feb 202450,9251,2450,7650,9350,936.477
05 feb 202450,8350,8250,2050,7250,723.228
02 feb 202451,2751,4050,6451,0651,061.567
01 feb 202451,1751,6050,5450,9450,943.738
31 gen 202450,8351,4650,5851,3051,303.248
30 gen 202450,8950,9850,5650,8950,893.045
29 gen 202451,0050,9050,4650,7450,748.620
26 gen 202450,0351,0450,0050,8350,836.817
25 gen 202449,7650,1249,4349,9049,902.196
24 gen 202449,4950,1049,6749,8549,8512.681
23 gen 202449,4949,8249,0949,8149,8115.545
22 gen 202449,9950,0849,1749,5349,533.892
19 gen 202449,8449,9449,3949,8649,864.719
18 gen 202450,2550,2848,9149,7449,7415.493
17 gen 202450,1250,6649,8150,3550,3519.700
16 gen 202449,7650,1649,4550,0450,048.359
15 gen 202451,0851,1849,9450,3850,3817.765
12 gen 202449,0151,0449,3850,7850,7891.687
11 gen 202449,1949,9549,1549,2649,26220.702
10 gen 202448,8449,1048,4849,0649,06103.215
09 gen 202448,2048,9048,2248,7648,768.912
08 gen 202447,7848,3547,5747,8847,882.722
05 gen 202448,5748,2047,3047,7147,7118.960
04 gen 202448,0248,6448,0048,2048,204.302
03 gen 202449,1549,2547,8447,9747,9711.387
02 gen 202448,7249,3248,7949,1549,1510.048
29 dic 202348,4049,0648,3449,0449,0411.502
28 dic 202348,1548,5048,1848,3648,3614.829
27 dic 202348,2648,5448,0848,2048,205.057
22 dic 202348,2448,3547,9748,1348,136.357
21 dic 202347,6748,5047,7448,1548,1515.696
20 dic 202348,1148,2547,4847,5947,5912.863
19 dic 202347,7648,1047,6747,9447,9418.068
18 dic 202347,6547,9047,5347,7347,733.421
15 dic 202347,3448,3247,5748,2148,2120.298
14 dic 202347,0947,8746,9547,3147,315.145
13 dic 202347,1347,3946,7646,9446,943.941
12 dic 202346,9047,5546,7647,3847,387.194
11 dic 202346,4947,6546,5646,9046,907.974
*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...