CFV.MI - Confinvest F.L. S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 giu 2023 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 3.000 |
| 07 giu 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.000 |
| 06 giu 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 05 giu 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 3.000 |
| 02 giu 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 01 giu 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.000 |
| 31 mag 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.000 |
| 30 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2.000 |
| 29 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 26 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 25 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 24 mag 2023 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 3.000 |
| 23 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 22 mag 2023 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | 3.000 |
| 19 mag 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 18 mag 2023 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 2.000 |
| 17 mag 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 13.000 |
| 16 mag 2023 | 1,8500 | 1,8700 | 1,8100 | 1,8600 | 1,8600 | 18.000 |
| 15 mag 2023 | 1,8800 | 1,8900 | 1,8400 | 1,8900 | 1,8900 | 9.000 |
| 15 mag 2023 | 0.1 Dividendo | |||||
| 12 mag 2023 | 1,9200 | 1,9900 | 1,8800 | 1,9400 | 1,8400 | 29.000 |
| 11 mag 2023 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,7926 | 2.000 |
| 10 mag 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7926 | - |
| 09 mag 2023 | 1,9400 | 1,9400 | 1,8900 | 1,8900 | 1,7926 | 6.000 |
| 08 mag 2023 | 1,9200 | 1,9200 | 1,8900 | 1,8900 | 1,7926 | 7.000 |
| 05 mag 2023 | 1,9200 | 1,9200 | 1,8900 | 1,8900 | 1,7926 | 2.000 |
| 04 mag 2023 | 1,9700 | 1,9700 | 1,8800 | 1,9400 | 1,8400 | 14.000 |
| 03 mag 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 1.000 |
| 02 mag 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | 2.000 |
| 28 apr 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,8685 | 1.000 |
| 27 apr 2023 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 1,9159 | 2.000 |
| 26 apr 2023 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,8779 | 5.000 |
| 25 apr 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,8874 | 2.000 |
| 24 apr 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 1.000 |
| 21 apr 2023 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,8779 | 2.000 |
| 20 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | 1.000 |
| 19 apr 2023 | 2,0000 | 2,0600 | 1,9900 | 2,0200 | 1,9159 | 12.000 |
| 18 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | - |
| 17 apr 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9159 | 2.000 |
| 14 apr 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9538 | - |
| 13 apr 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9538 | 1.000 |
| 12 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | - |
| 11 apr 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9159 | 2.000 |
| 06 apr 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,8779 | 2.000 |
| 05 apr 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 1,9159 | 6.000 |
| 04 apr 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9348 | 3.000 |
| 03 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | 1.000 |
| 31 mar 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9254 | - |
| 30 mar 2023 | 2,0400 | 2,0700 | 2,0300 | 2,0300 | 1,9254 | 6.000 |
| 29 mar 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | 3.000 |
| 28 mar 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | - |
| 27 mar 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | 5.000 |
| 24 mar 2023 | 1,9850 | 2,0300 | 1,9850 | 2,0300 | 1,9254 | 3.000 |
| 23 mar 2023 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 1,9254 | 2.000 |
| 22 mar 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,8874 | - |
| 21 mar 2023 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,8874 | 3.000 |
| 20 mar 2023 | 2,0200 | 2,1200 | 2,0200 | 2,0300 | 1,9254 | 29.000 |
| 17 mar 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | - |
| 16 mar 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | - |
| 15 mar 2023 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,8969 | 3.000 |
| 14 mar 2023 | 1,9500 | 1,9550 | 1,9500 | 1,9550 | 1,8542 | 3.000 |
| 13 mar 2023 | 1,8950 | 1,9350 | 1,8950 | 1,9350 | 1,8353 | 5.000 |
| 10 mar 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8021 | - |
| 09 mar 2023 | 1,8950 | 1,9000 | 1,8400 | 1,9000 | 1,8021 | 7.000 |
| 08 mar 2023 | 1,8800 | 1,9300 | 1,8800 | 1,9300 | 1,8305 | 2.000 |
| 07 mar 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8210 | 1.000 |
| 06 mar 2023 | 1,9500 | 1,9500 | 1,9350 | 1,9350 | 1,8353 | 7.000 |
| 03 mar 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,8827 | - |
| 02 mar 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,8827 | - |
| 01 mar 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,8827 | - |
| 28 feb 2023 | 1,9500 | 1,9850 | 1,9500 | 1,9850 | 1,8827 | 3.000 |
| 27 feb 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8590 | - |
| 24 feb 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8590 | - |
| 23 feb 2023 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,8590 | 2.000 |
| 22 feb 2023 | 1,9450 | 1,9650 | 1,9400 | 1,9650 | 1,8637 | 5.000 |
| 21 feb 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,8779 | 7.000 |
| 20 feb 2023 | 1,9700 | 1,9950 | 1,9650 | 1,9950 | 1,8922 | 6.000 |
| 17 feb 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 2.000 |
| 16 feb 2023 | 1,9700 | 2,0100 | 1,9650 | 2,0100 | 1,9064 | 13.000 |
| 15 feb 2023 | 1,9700 | 2,0100 | 1,9500 | 2,0100 | 1,9064 | 3.000 |
| 14 feb 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9254 | - |
| 13 feb 2023 | 2,0100 | 2,0300 | 2,0100 | 2,0300 | 1,9254 | 2.000 |
| 10 feb 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9064 | 1.000 |
| 09 feb 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | 1.000 |
| 08 feb 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 1.000 |
| 07 feb 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,8874 | 5.000 |
| 06 feb 2023 | 2,0400 | 2,0400 | 1,9500 | 1,9900 | 1,8874 | 16.000 |
| 03 feb 2023 | 2,0600 | 2,0700 | 2,0000 | 2,0000 | 1,8969 | 10.000 |
| 02 feb 2023 | 1,9900 | 2,1400 | 1,9900 | 2,0100 | 1,9064 | 47.000 |
| 01 feb 2023 | 1,9450 | 1,9900 | 1,9400 | 1,9900 | 1,8874 | 9.000 |
| 31 gen 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,8685 | - |
| 30 gen 2023 | 2,0400 | 2,0400 | 1,9600 | 1,9700 | 1,8685 | 12.000 |
| 27 gen 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | - |
| 26 gen 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | 1.000 |
| 25 gen 2023 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 1,9159 | 9.000 |
| 24 gen 2023 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 1,9443 | 3.000 |
| 23 gen 2023 | 2,0700 | 2,0700 | 2,0000 | 2,0200 | 1,9159 | 20.000 |
| 20 gen 2023 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 1,9633 | 7.000 |
| 19 gen 2023 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 1,9348 | 4.000 |
| 18 gen 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9348 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.