Italia markets open in 1 hour 30 minutes

Forvia SE (1FRVIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,07-0,14 (-1,20%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,1911,2711,0711,0711,0755.898
27 giu 202411,2711,4611,2011,2011,2023.467
26 giu 202411,7011,8511,2711,3211,3252.410
25 giu 202412,0312,1011,7711,8911,8918.685
24 giu 202411,9512,2111,6812,0712,0739.381
21 giu 202412,2312,2311,8211,9711,9720.690
20 giu 202411,7812,2611,6212,2012,2058.446
19 giu 202411,9811,9811,5911,6511,6565.835
18 giu 202412,4012,4211,8511,9811,9852.684
17 giu 202411,8512,2611,7612,2212,2257.789
14 giu 202412,4912,5211,6811,8011,80147.367
13 giu 202413,3013,3012,4912,6412,64107.610
12 giu 202413,2013,5412,9013,4113,4163.895
11 giu 202413,6113,6213,1313,3413,3428.893
10 giu 202413,4313,5613,0613,5513,5584.336
07 giu 202413,8114,0013,6413,7413,7420.283
06 giu 202413,9014,1013,7313,8713,8750.905
05 giu 202414,2214,4713,7513,8213,8269.799
04 giu 202415,0015,0014,0014,1514,15199.497
04 giu 20240.5 Dividendo
03 giu 202415,1015,8515,1015,3114,8162.407
31 mag 202415,2015,3014,8215,1414,6518.284
30 mag 202414,5515,3214,5515,2014,7023.664
29 mag 202415,0015,1514,6314,7114,2312.187
28 mag 202414,9015,3014,9014,9514,4648.311
27 mag 202414,5515,0014,4414,8914,4017.337
24 mag 202414,4014,5714,2214,5714,0915.473
23 mag 202414,8014,9714,3914,4914,0271.021
22 mag 202415,4015,4014,8614,9714,4831.562
21 mag 202415,5315,5315,1515,3014,8028.419
20 mag 202415,9815,9815,6515,6515,1414.949
17 mag 202416,4216,5115,8215,9515,4338.864
16 mag 202416,2116,4316,0816,4215,8832.517
15 mag 202415,8316,3415,6316,2115,6867.505
14 mag 202415,2515,9815,1315,9015,3892.951
13 mag 202414,7615,1414,6515,1314,6421.501
10 mag 202414,8215,0214,7014,8314,3516.249
09 mag 202414,8214,9214,7214,7314,259.527
08 mag 202415,1615,3814,7014,8114,3259.621
07 mag 202415,5015,5615,3115,3814,8820.245
06 mag 202415,1115,5515,0115,2714,7732.619
03 mag 202415,2615,6515,0715,0714,5819.984
02 mag 202415,0015,7514,9115,4014,9073.742
30 apr 202414,7615,6614,7614,8414,3676.451
29 apr 202414,3814,9914,3814,9914,5138.797
26 apr 202414,2614,6314,2114,4814,0143.434
25 apr 202414,3114,5214,1714,1813,7113.910
24 apr 202414,8014,8014,3514,5214,0510.962
23 apr 202414,8114,8214,4014,5014,0317.454
22 apr 202414,4914,9514,1314,6414,1651.950
19 apr 202414,2914,3714,0114,1213,6654.279
18 apr 202414,0414,7013,8914,6114,1391.981
17 apr 202413,5313,7813,3813,5113,0735.267
16 apr 202413,7013,9913,5213,7013,2561.989
15 apr 202414,4514,5914,0214,1513,6883.913
12 apr 202414,6815,1514,4514,6014,1253.858
11 apr 202414,7715,1614,6514,7014,2258.198
10 apr 202415,1715,7514,8715,0914,59105.823
09 apr 202414,5615,3314,5614,9014,4259.903
08 apr 202414,6114,6514,3514,6514,1731.605
05 apr 202414,9014,9014,2514,4013,9345.227
04 apr 202414,8515,1014,7014,8314,3560.500
03 apr 202413,8015,1413,7914,7014,22134.918
02 apr 202414,0514,5813,8913,9013,4579.522
28 mar 202414,3214,4013,9814,0313,5761.706
27 mar 202413,5013,9513,5013,9513,4937.136
26 mar 202413,7113,9113,1713,6413,19111.608
25 mar 202413,4413,7613,3413,4513,0128.933
22 mar 202413,4014,0213,4013,7613,3160.008
21 mar 202413,1014,0713,1013,5513,1182.994
20 mar 202413,3313,3912,9813,3912,9548.132
19 mar 202413,7013,7013,1313,5013,0630.099
18 mar 202413,4713,6913,2113,4513,0122.642
15 mar 202413,8013,8013,1313,2612,8349.337
14 mar 202413,3113,5613,1013,5013,0646.230
13 mar 202413,3113,3513,0613,2512,8235.463
12 mar 202413,3013,6513,1213,3212,8854.870
11 mar 202413,5813,7713,3313,6113,1749.127
08 mar 202414,4814,4813,7713,7713,3250.337
07 mar 202414,3114,3113,0014,0213,5650.043
06 mar 202413,6214,0913,6213,8013,3557.496
05 mar 202413,4413,7013,2013,7013,2594.702
04 mar 202413,4114,0713,2313,8613,4191.006
01 mar 202413,4113,7213,0413,6413,1999.194
29 feb 202413,5213,6013,1813,3412,9081.728
28 feb 202413,5013,8113,1313,3512,9173.955
27 feb 202413,1113,9313,1113,8913,4496.433
26 feb 202413,5313,7512,9113,1012,67139.121
23 feb 202414,2214,2213,6413,7013,2569.219
22 feb 202413,9514,4913,9014,2213,7696.249
21 feb 202412,7213,9212,3913,7713,32241.805
20 feb 202414,0414,3112,1712,7712,35479.748
19 feb 202416,8017,0013,6414,1413,68361.194
16 feb 202415,5716,2815,5715,8315,3188.637
15 feb 202415,3416,0015,3415,6415,1258.692
14 feb 202415,6815,7215,3215,7215,2054.935
13 feb 202415,8516,2115,5215,8315,3132.375
12 feb 202415,8016,1515,7015,8215,3126.569
09 feb 202415,5215,8215,4315,7515,2434.206
08 feb 202415,4415,8615,2315,5014,9948.074
*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...