Italia markets open in 2 hours 3 minutes

Confinvest F.L. S.p.A. (CFV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,64000,0000 (0,00%)
Alla chiusura: 10:03AM CEST
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20241,64001,64001,64001,64001,64002.000
18 lug 20241,66001,66001,64001,64001,64003.000
17 lug 20241,65001,65001,65001,65001,65001.000
16 lug 20241,66001,69001,66001,68001,68004.000
15 lug 20241,66001,66001,66001,66001,6600-
12 lug 20241,62001,66001,60001,66001,66005.000
11 lug 20241,63001,69001,63001,64001,64004.000
10 lug 20241,66001,66001,66001,66001,6600-
09 lug 20241,66001,66001,66001,66001,66001.000
08 lug 20241,59001,67001,59001,67001,67004.000
05 lug 20241,62001,62001,62001,62001,62002.000
04 lug 20241,65001,66001,61001,66001,66006.000
03 lug 20241,58001,64001,58001,64001,64005.000
02 lug 20241,60001,60001,60001,60001,6000-
01 lug 20241,62001,62001,59001,60001,60004.000
28 giu 20241,64001,64001,64001,64001,6400-
27 giu 20241,64001,64001,64001,64001,6400-
26 giu 20241,61001,64001,61001,64001,64003.000
25 giu 20241,63001,63001,63001,63001,6300-
24 giu 20241,63001,63001,63001,63001,63001.000
21 giu 20241,63001,63001,62001,62001,62003.000
20 giu 20241,62001,62001,62001,62001,6200-
19 giu 20241,63001,63001,61001,62001,620013.000
18 giu 20241,67001,67001,67001,67001,6700-
17 giu 20241,67001,67001,67001,67001,6700-
14 giu 20241,66001,67001,66001,67001,67002.000
13 giu 20241,66001,66001,66001,66001,66002.000
12 giu 20241,71001,71001,66001,66001,66008.000
11 giu 20241,67001,70001,67001,70001,70004.000
10 giu 20241,69001,69001,69001,69001,69001.000
07 giu 20241,75001,75001,68001,69001,690018.000
06 giu 20241,72001,81001,72001,76001,760019.000
05 giu 20241,71001,71001,71001,71001,7100-
04 giu 20241,71001,71001,71001,71001,71001.000
03 giu 20241,72001,72001,71001,71001,71003.000
31 mag 20241,73001,73001,73001,73001,7300-
30 mag 20241,73001,73001,70001,73001,73008.000
29 mag 20241,75001,75001,75001,75001,7500-
28 mag 20241,75001,75001,75001,75001,7500-
27 mag 20241,78001,79001,75001,75001,75008.000
24 mag 20241,77001,77001,74001,76001,76007.000
23 mag 20241,80001,80001,76001,78001,780014.000
22 mag 20241,85001,85001,81001,81001,81009.000
21 mag 20241,84001,87001,84001,87001,87008.000
20 mag 20241,80001,92001,80001,84001,840058.000
17 mag 20241,74001,78001,71001,77001,770012.000
16 mag 20241,80001,82001,75001,78001,780011.000
15 mag 20241,80001,80001,75001,79001,790010.000
14 mag 20241,76001,80001,76001,80001,80008.000
13 mag 20241,83001,88001,75001,75001,750040.000
10 mag 20241,61001,83001,61001,83001,830068.000
09 mag 20241,56001,60001,56001,60001,60004.000
08 mag 20241,59001,59001,55001,56001,56007.000
07 mag 20241,60001,60001,60001,60001,60001.000
06 mag 20241,59001,60001,56001,60001,600011.000
03 mag 20241,63001,63001,60001,60001,60003.000
02 mag 20241,66001,66001,56001,60001,600036.000
30 apr 20241,70001,70001,66001,68001,680019.000
29 apr 20241,73001,73001,70001,70001,700010.000
26 apr 20241,74001,76001,74001,76001,76004.000
25 apr 20241,76001,76001,71001,71001,71008.000
24 apr 20241,78001,79001,73001,79001,790018.000
23 apr 20241,87001,87001,73001,78001,780072.000
22 apr 20241,93001,94001,88001,88001,880015.000
19 apr 20241,99002,00001,92001,92001,920024.000
18 apr 20242,06002,16001,99002,00002,000061.000
17 apr 20241,95002,34001,95002,04002,0400148.000
16 apr 20241,84002,04001,80002,04002,040089.000
15 apr 20241,76001,88001,76001,83001,830060.000
12 apr 20241,70001,86001,70001,75001,750091.000
11 apr 20241,60001,68001,60001,65001,650019.000
10 apr 20241,63001,64001,60001,60001,600016.000
09 apr 20241,65001,65001,62001,63001,630017.000
08 apr 20241,61001,77001,61001,67001,670095.000
05 apr 20241,58001,61001,58001,58001,580019.000
04 apr 20241,70001,72001,55001,59001,590077.000
03 apr 20241,54001,69001,53001,69001,690075.000
02 apr 20241,40001,51001,40001,46001,460041.000
28 mar 20241,36001,38001,36001,38001,38007.000
27 mar 20241,35001,35001,35001,35001,35001.000
26 mar 20241,33001,35001,31001,35001,350015.000
25 mar 20241,33001,36001,31001,36001,360016.000
22 mar 20241,36001,36001,33001,35001,35009.000
21 mar 20241,35001,39001,34001,39001,390010.000
20 mar 20241,41001,41001,31001,39001,390034.000
19 mar 20241,50001,50001,45001,45001,45008.000
18 mar 20241,47001,50001,47001,50001,500010.000
15 mar 20241,46001,46001,46001,46001,46001.000
14 mar 20241,46001,46001,46001,46001,4600-
13 mar 20241,43001,46001,43001,46001,46002.000
12 mar 20241,44001,45001,44001,45001,45002.000
11 mar 20241,44001,44001,44001,44001,44002.000
08 mar 20241,47001,50001,44001,45001,450021.000
07 mar 20241,47001,47001,44001,44001,44004.000
06 mar 20241,45001,46001,45001,46001,46004.000
05 mar 20241,42001,45001,42001,45001,45008.000
04 mar 20241,45001,48001,44001,44001,44007.000
01 mar 20241,44001,44001,44001,44001,44002.000
29 feb 20241,46001,50001,46001,47001,47006.000
28 feb 20241,47001,49001,47001,49001,49004.000
*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...