Italia markets close in 3 hours 59 minutes

Fluidra, S.A. (4F1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,95+0,22 (+1,12%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,9519,9519,9519,9519,953
02 mag 202419,7319,7319,7319,7319,73-
30 apr 202420,0620,0620,0620,0620,06-
29 apr 202419,9019,9019,9019,9019,90-
26 apr 202419,7219,7219,7219,7219,72-
25 apr 202420,2420,2420,2420,2420,24-
24 apr 202419,9619,9619,9619,9619,96-
23 apr 202419,2719,2719,2719,2719,27-
22 apr 202418,9518,9518,9518,9518,95-
19 apr 202418,8518,8518,8518,8518,85-
18 apr 202419,1519,1519,1519,1519,15-
17 apr 202419,0919,0919,0919,0919,09-
16 apr 202419,3119,3119,3119,3119,31-
15 apr 202419,5819,5819,5819,5819,58-
12 apr 202419,9519,9519,9519,9519,95-
11 apr 202419,8519,8519,8519,8519,85-
10 apr 202420,4020,4019,9419,9419,943
09 apr 202420,6420,6420,6420,6420,64-
08 apr 202420,6820,6820,6820,6820,68-
05 apr 202420,8020,8020,8020,8020,80-
04 apr 202421,0421,0421,0421,0421,04-
03 apr 202421,1221,1221,0021,0021,00100
02 apr 202421,7221,7221,7221,7221,72-
28 mar 202421,7821,7821,7821,7821,78-
27 mar 202421,7221,7221,7221,7221,72-
26 mar 202421,7421,7421,7421,7421,74-
25 mar 202421,7421,7421,7421,7421,74-
22 mar 202421,9821,9821,9821,9821,98-
21 mar 202421,9421,9421,9421,9421,94-
20 mar 202421,5821,5821,5821,5821,58-
19 mar 202421,4221,4221,4221,4221,42-
18 mar 202422,0222,0222,0222,0222,02-
15 mar 202422,0822,0822,0822,0822,08-
14 mar 202422,2622,2622,2622,2622,26-
13 mar 202422,4222,4222,4222,4222,42-
12 mar 202422,1222,1222,1222,1222,12-
11 mar 202422,2822,2822,2822,2822,28-
08 mar 202422,2222,2222,2222,2222,22-
07 mar 202421,8821,8821,8821,8821,88-
06 mar 202421,4021,7621,4021,7621,7620
05 mar 202421,1021,1020,8220,8220,823
04 mar 202421,5221,5221,5221,5221,52-
01 mar 202421,5421,5421,5421,5421,54-
29 feb 202419,6419,6419,6419,6419,64-
28 feb 202419,5819,5819,5819,5819,58-
27 feb 202419,6419,6419,4719,4719,473
26 feb 202419,8719,8719,8719,8719,87-
23 feb 202420,8420,8420,8420,8420,84-
22 feb 202421,2021,2021,2021,2021,20-
21 feb 202421,0821,0821,0821,0821,08-
20 feb 202421,0221,0221,0221,0221,02-
19 feb 202421,1221,1221,1221,1221,12-
16 feb 202420,7620,7620,7620,7620,76-
15 feb 202421,0621,0621,0621,0621,06-
14 feb 202420,5820,5820,5820,5820,58-
13 feb 202420,8620,8620,5020,5020,503
12 feb 202420,9220,9220,9220,9220,92-
09 feb 202420,5220,5220,5220,5220,52-
08 feb 202420,5020,5020,5020,5020,50-
07 feb 202420,8420,8420,8420,8420,84-
06 feb 202420,3420,3420,3420,3420,34-
05 feb 202420,1020,1020,1020,1020,10-
02 feb 202419,9019,9019,9019,9019,90-
01 feb 202419,9119,9119,9119,9119,91-
31 gen 202419,7119,7119,7119,7119,71-
30 gen 202419,4219,4219,4219,4219,42-
29 gen 202419,3619,3619,3619,3619,36-
26 gen 202419,4419,4419,4419,4419,44-
25 gen 202419,3819,3819,3819,3819,38-
24 gen 202419,2219,2219,2219,2219,22-
23 gen 202418,9918,9918,9918,9918,99-
22 gen 202418,7218,7218,7218,7218,72-
19 gen 202418,8018,8018,8018,8018,80-
18 gen 202418,6718,6718,6718,6718,67-
17 gen 202418,5518,5518,5518,5518,55-
16 gen 202418,7318,7318,7318,7318,73-
15 gen 202418,8718,8718,8718,8718,87-
12 gen 202418,8718,8718,8718,8718,87-
11 gen 202418,3118,3118,3118,3118,31-
10 gen 202418,0718,0718,0718,0718,07-
09 gen 202418,4718,4718,4718,4718,47-
08 gen 202418,5118,5118,5118,5118,51-
05 gen 202418,7818,7818,7818,7818,78-
04 gen 202418,8018,8018,8018,8018,80-
03 gen 202419,1719,1719,1719,1719,17-
02 gen 202418,8218,8218,8218,8218,82-
29 dic 202318,9118,9118,9118,9118,91-
28 dic 202319,4919,4919,4919,4919,49-
27 dic 202319,3819,3819,3819,3819,38-
22 dic 202318,8418,8418,8418,8418,84-
21 dic 202318,7418,7418,7418,7418,74-
20 dic 202319,0319,0319,0319,0319,03-
19 dic 202318,7919,0618,7919,0619,064
18 dic 202318,9418,9418,9418,9418,94-
15 dic 202319,1019,1019,0019,0019,004
14 dic 202317,9517,9517,9517,9517,95-
13 dic 202317,7917,9217,7917,9217,924
12 dic 202318,2218,2218,2218,2218,22-
11 dic 202318,3318,3318,3318,3318,33-
08 dic 202318,2218,2218,2218,2218,22-
*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...