Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,60000,0000 (0,00%)
Alla chiusura: 04:59PM CET
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20231,60001,60001,60001,60001,6000-
30 nov 20231,57001,62001,57001,60001,60006.000
29 nov 20231,61001,63001,58001,61001,610015.000
28 nov 20231,62001,62001,62001,62001,62003.000
27 nov 20231,60001,60001,60001,60001,60003.000
24 nov 20231,61001,61001,58001,60001,600014.000
23 nov 20231,61001,61001,61001,61001,61002.000
22 nov 20231,62001,63001,62001,63001,63003.000
21 nov 20231,61001,61001,61001,61001,61002.000
20 nov 20231,60001,60001,60001,60001,60002.000
17 nov 20231,58001,58001,58001,58001,5800-
16 nov 20231,59001,59001,58001,58001,58002.000
15 nov 20231,55001,59001,55001,59001,590011.000
14 nov 20231,55001,55001,52001,54001,540011.000
13 nov 20231,59001,59001,46001,47001,470020.000
10 nov 20231,61001,61001,59001,59001,59005.000
09 nov 20231,66001,66001,60001,60001,600012.000
08 nov 20231,68001,68001,68001,68001,68001.000
07 nov 20231,68001,68001,68001,68001,6800-
06 nov 20231,65001,68001,65001,68001,68004.000
03 nov 20231,64001,68001,62001,62001,620011.000
02 nov 20231,67001,67001,67001,67001,67003.000
01 nov 20231,68001,70001,68001,70001,70006.000
31 ott 20231,64001,64001,64001,64001,64001.000
30 ott 20231,64001,64001,64001,64001,6400-
27 ott 20231,65001,65001,64001,64001,64003.000
26 ott 20231,65001,65001,65001,65001,6500-
25 ott 20231,65001,65001,65001,65001,6500-
24 ott 20231,66001,66001,65001,65001,65002.000
23 ott 20231,67001,67001,65001,65001,65003.000
20 ott 20231,68001,71001,67001,67001,67005.000
19 ott 20231,68001,68001,68001,68001,6800-
18 ott 20231,68001,68001,68001,68001,68002.000
17 ott 20231,68001,68001,68001,68001,68001.000
16 ott 20231,72001,72001,72001,72001,7200-
13 ott 20231,72001,72001,72001,72001,7200-
12 ott 20231,72001,72001,72001,72001,72001.000
11 ott 20231,69001,69001,69001,69001,69003.000
10 ott 20231,68001,70001,66001,70001,700012.000
09 ott 20231,75001,75001,70001,70001,700010.000
06 ott 20231,74001,74001,74001,74001,74002.000
05 ott 20231,68001,74001,68001,74001,740011.000
04 ott 20231,66001,71001,65001,71001,71005.000
03 ott 20231,68001,68001,68001,68001,68001.000
02 ott 20231,73001,74001,70001,70001,70006.000
29 set 20231,69001,74001,68001,74001,74003.000
28 set 20231,74001,74001,70001,70001,70004.000
27 set 20231,74001,74001,74001,74001,74002.000
26 set 20231,75001,75001,74001,74001,74002.000
25 set 20231,77001,80001,76001,76001,760012.000
22 set 20231,75001,75001,75001,75001,7500-
21 set 20231,75001,75001,75001,75001,7500-
20 set 20231,75001,75001,75001,75001,75003.000
19 set 20231,73001,75001,73001,75001,75003.000
18 set 20231,72001,72001,72001,72001,72002.000
15 set 20231,74001,74001,74001,74001,7400-
14 set 20231,74001,74001,74001,74001,7400-
13 set 20231,75001,75001,74001,74001,74003.000
12 set 20231,74001,75001,73001,75001,75007.000
11 set 20231,76001,76001,76001,76001,7600-
08 set 20231,78001,78001,76001,76001,76003.000
07 set 20231,80001,80001,79001,79001,79003.000
06 set 20231,84001,84001,84001,84001,8400-
05 set 20231,84001,84001,84001,84001,8400-
04 set 20231,82001,84001,82001,84001,84004.000
01 set 20231,81001,81001,81001,81001,81001.000
31 ago 20231,79001,79001,79001,79001,7900-
30 ago 20231,79001,79001,79001,79001,79002.000
29 ago 20231,78001,78001,76001,76001,76003.000
28 ago 20231,79001,79001,78001,78001,78005.000
25 ago 20231,79001,82001,79001,82001,82005.000
24 ago 20231,79001,79001,79001,79001,79001.000
23 ago 20231,76001,76001,76001,76001,7600-
22 ago 20231,76001,78001,76001,76001,76005.000
21 ago 20231,80001,80001,76001,80001,80005.000
18 ago 20231,84001,84001,84001,84001,8400-
17 ago 20231,84001,84001,84001,84001,8400-
16 ago 20231,84001,84001,84001,84001,8400-
14 ago 20231,83001,84001,83001,84001,84004.000
11 ago 20231,80001,80001,80001,80001,8000-
10 ago 20231,80001,80001,80001,80001,80002.000
09 ago 20231,79001,83001,79001,80001,80006.000
08 ago 20231,78001,78001,73001,78001,78005.000
07 ago 20231,76001,76001,74001,74001,740014.000
04 ago 20231,76001,76001,76001,76001,76002.000
03 ago 20231,76001,76001,76001,76001,76001.000
02 ago 20231,79001,79001,79001,79001,7900-
01 ago 20231,79001,79001,79001,79001,79001.000
31 lug 20231,78001,79001,76001,79001,79005.000
28 lug 20231,78001,78001,78001,78001,78001.000
27 lug 20231,79001,79001,79001,79001,7900-
26 lug 20231,79001,79001,79001,79001,79001.000
25 lug 20231,77001,80001,77001,80001,80003.000
24 lug 20231,78001,80001,77001,80001,80003.000
21 lug 20231,81001,81001,81001,81001,8100-
20 lug 20231,80001,81001,80001,81001,81004.000
19 lug 20231,78001,81001,78001,81001,81003.000
18 lug 20231,81001,81001,81001,81001,8100-
17 lug 20231,81001,81001,81001,81001,8100-
14 lug 20231,81001,81001,81001,81001,8100-
*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...