CFV.MI - Confinvest F.L. S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20231,85001,85001,84001,84001,84003.000
07 giu 20231,87001,87001,87001,87001,87001.000
06 giu 20231,87001,87001,87001,87001,8700-
05 giu 20231,87001,87001,87001,87001,87003.000
02 giu 20231,84001,84001,84001,84001,8400-
01 giu 20231,84001,84001,84001,84001,84001.000
31 mag 20231,87001,87001,87001,87001,87001.000
30 mag 20231,84001,84001,84001,84001,84002.000
29 mag 20231,84001,84001,84001,84001,8400-
26 mag 20231,84001,84001,84001,84001,8400-
25 mag 20231,84001,84001,84001,84001,8400-
24 mag 20231,85001,85001,84001,84001,84003.000
23 mag 20231,84001,84001,84001,84001,8400-
22 mag 20231,86001,86001,84001,84001,84003.000
19 mag 20231,88001,88001,88001,88001,8800-
18 mag 20231,85001,88001,85001,88001,88002.000
17 mag 20231,85001,91001,83001,86001,860013.000
16 mag 20231,85001,87001,81001,86001,860018.000
15 mag 20231,88001,89001,84001,89001,89009.000
15 mag 20230.1 Dividendo
12 mag 20231,92001,99001,88001,94001,840029.000
11 mag 20231,90001,90001,89001,89001,79262.000
10 mag 20231,89001,89001,89001,89001,7926-
09 mag 20231,94001,94001,89001,89001,79266.000
08 mag 20231,92001,92001,89001,89001,79267.000
05 mag 20231,92001,92001,89001,89001,79262.000
04 mag 20231,97001,97001,88001,94001,840014.000
03 mag 20231,98001,98001,98001,98001,87791.000
02 mag 20232,02002,02002,02002,02001,91592.000
28 apr 20231,97001,97001,97001,97001,86851.000
27 apr 20231,98002,02001,98002,02001,91592.000
26 apr 20231,99001,99001,98001,98001,87795.000
25 apr 20231,99001,99001,99001,99001,88742.000
24 apr 20231,98001,98001,98001,98001,87791.000
21 apr 20231,99001,99001,98001,98001,87792.000
20 apr 20232,02002,02002,02002,02001,91591.000
19 apr 20232,00002,06001,99002,02001,915912.000
18 apr 20232,02002,02002,02002,02001,9159-
17 apr 20232,00002,02002,00002,02001,91592.000
14 apr 20232,06002,06002,06002,06001,9538-
13 apr 20232,06002,06002,06002,06001,95381.000
12 apr 20232,02002,02002,02002,02001,9159-
11 apr 20232,00002,02002,00002,02001,91592.000
06 apr 20232,00002,00001,98001,98001,87792.000
05 apr 20232,06002,06002,02002,02001,91596.000
04 apr 20232,04002,04002,04002,04001,93483.000
03 apr 20232,02002,02002,02002,02001,91591.000
31 mar 20232,03002,03002,03002,03001,9254-
30 mar 20232,04002,07002,03002,03001,92546.000
29 mar 20232,00002,00002,00002,00001,89693.000
28 mar 20232,05002,05002,05002,05001,9443-
27 mar 20232,05002,05002,05002,05001,94435.000
24 mar 20231,98502,03001,98502,03001,92543.000
23 mar 20232,02002,03002,02002,03001,92542.000
22 mar 20231,99001,99001,99001,99001,8874-
21 mar 20232,00002,00001,99001,99001,88743.000
20 mar 20232,02002,12002,02002,03001,925429.000
17 mar 20232,00002,00002,00002,00001,8969-
16 mar 20232,00002,00002,00002,00001,8969-
15 mar 20231,97002,00001,97002,00001,89693.000
14 mar 20231,95001,95501,95001,95501,85423.000
13 mar 20231,89501,93501,89501,93501,83535.000
10 mar 20231,90001,90001,90001,90001,8021-
09 mar 20231,89501,90001,84001,90001,80217.000
08 mar 20231,88001,93001,88001,93001,83052.000
07 mar 20231,92001,92001,92001,92001,82101.000
06 mar 20231,95001,95001,93501,93501,83537.000
03 mar 20231,98501,98501,98501,98501,8827-
02 mar 20231,98501,98501,98501,98501,8827-
01 mar 20231,98501,98501,98501,98501,8827-
28 feb 20231,95001,98501,95001,98501,88273.000
27 feb 20231,96001,96001,96001,96001,8590-
24 feb 20231,96001,96001,96001,96001,8590-
23 feb 20231,94001,96001,94001,96001,85902.000
22 feb 20231,94501,96501,94001,96501,86375.000
21 feb 20232,00002,00001,98001,98001,87797.000
20 feb 20231,97001,99501,96501,99501,89226.000
17 feb 20231,98001,98001,98001,98001,87792.000
16 feb 20231,97002,01001,96502,01001,906413.000
15 feb 20231,97002,01001,95002,01001,90643.000
14 feb 20232,03002,03002,03002,03001,9254-
13 feb 20232,01002,03002,01002,03001,92542.000
10 feb 20232,01002,01002,01002,01001,90641.000
09 feb 20232,00002,00002,00002,00001,89691.000
08 feb 20231,98001,98001,98001,98001,87791.000
07 feb 20231,96001,99001,95001,99001,88745.000
06 feb 20232,04002,04001,95001,99001,887416.000
03 feb 20232,06002,07002,00002,00001,896910.000
02 feb 20231,99002,14001,99002,01001,906447.000
01 feb 20231,94501,99001,94001,99001,88749.000
31 gen 20231,97001,97001,97001,97001,8685-
30 gen 20232,04002,04001,96001,97001,868512.000
27 gen 20232,05002,05002,05002,05001,9443-
26 gen 20232,05002,05002,05002,05001,94431.000
25 gen 20232,07002,09002,02002,02001,91599.000
24 gen 20232,04002,05002,04002,05001,94433.000
23 gen 20232,07002,07002,00002,02001,915920.000
20 gen 20232,06002,07002,06002,07001,96337.000
19 gen 20231,99002,04001,99002,04001,93484.000
18 gen 20232,04002,04002,04002,04001,9348-
*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...