Italia markets closed

Conafi S.p.A. (CNF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4430+0,0030 (+0,68%)
Alla chiusura: 04:01PM CEST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20220,44400,44500,42400,44300,443023.070
11 ago 20220,42000,44400,42000,44000,44006.391
10 ago 20220,43500,44600,41600,44500,44509.103
09 ago 20220,42500,44800,42500,44700,447053.302
08 ago 20220,41600,43400,41400,43200,432026.103
05 ago 20220,41400,44300,40000,44300,443025.419
04 ago 20220,44300,44300,42900,43600,4360460
03 ago 20220,41300,44000,41300,44000,44005.234
02 ago 20220,42800,44000,42700,44000,44005.869
01 ago 20220,43300,44100,42700,44100,441015.404
29 lug 20220,42800,44400,42800,44000,440028.524
28 lug 20220,44700,44700,42700,44400,44402.379
27 lug 20220,45200,45200,41800,43900,43904.060
26 lug 20220,45100,45100,43400,44000,440014.081
25 lug 20220,47500,47500,42400,43700,437020.570
22 lug 20220,46300,46300,46300,46300,463022
21 lug 20220,41800,45500,41800,45500,455022.535
20 lug 20220,47600,47600,45800,45900,45904.022
19 lug 20220,46600,46600,46600,46600,4660-
18 lug 20220,45400,46600,45400,46600,466045
15 lug 20220,46100,46100,42500,44300,44308.855
14 lug 20220,44500,44500,44400,44500,44506.360
13 lug 20220,43300,47500,43300,45400,45407.235
12 lug 20220,42900,42900,42900,42900,42903.789
11 lug 20220,47700,47700,45500,47600,4760443
08 lug 20220,47700,47700,45100,45100,45105.043
07 lug 20220,45000,45000,44700,44800,4480556
06 lug 20220,45000,45000,45000,45000,450022
05 lug 20220,47700,47700,43000,45200,45207.752
04 lug 20220,44000,46800,42900,45000,45005.467
01 lug 20220,47700,47700,44000,44000,440052.273
30 giu 20220,43000,44500,42500,44100,441010.179
29 giu 20220,47700,47700,47700,47700,4770-
28 giu 20220,45500,47700,45500,47700,47703.695
27 giu 20220,47800,47800,45000,47700,477038.218
24 giu 20220,46500,47700,46500,47100,47103.235
23 giu 20220,48900,48900,46600,47000,470016.868
22 giu 20220,46800,48900,41200,48900,489061.222
21 giu 20220,43200,43200,43200,43200,432010
20 giu 20220,42400,43000,40900,42900,429020.431
17 giu 20220,44300,44300,44300,44300,443023
16 giu 20220,44800,44800,43800,43800,4380623
15 giu 20220,41700,43200,41700,42800,42808.270
14 giu 20220,40500,41700,40500,41700,41703.430
13 giu 20220,41400,42000,40400,41200,412022.240
10 giu 20220,44000,44000,43100,43100,431033.095
09 giu 20220,45300,45300,44000,44500,445020.079
08 giu 20220,45300,46600,45300,46600,46603.303
07 giu 20220,45300,46700,45200,46700,46704.493
06 giu 20220,47900,47900,45800,46800,46809.431
03 giu 20220,48400,48400,45600,47000,470015.388
02 giu 20220,47600,47600,46000,46100,461032.768
01 giu 20220,47900,47900,46500,47300,473013.442
31 mag 20220,46100,48400,45500,46700,467031.056
30 mag 20220,45400,46400,45200,46100,461026.638
27 mag 20220,46200,46200,44000,44000,44007.698
26 mag 20220,46500,46500,45200,45200,45204.000
25 mag 20220,45200,45400,43400,45000,450018.097
24 mag 20220,45200,45500,43000,44600,446015.145
23 mag 20220,45400,45400,43100,45000,45004.433
20 mag 20220,46800,46800,43800,43800,438024.964
19 mag 20220,47600,47600,44500,45800,458016.625
18 mag 20220,46900,46900,46100,46900,46902.813
17 mag 20220,46800,48100,46400,47000,470072.857
16 mag 20220,47300,48500,46400,48100,481023.651
13 mag 20220,48200,48900,46300,48800,488016.510
12 mag 20220,49800,49800,48000,48100,481010.516
11 mag 20220,52600,52600,48700,50000,5000126.143
10 mag 20220,52800,52800,49300,52000,520030.308
09 mag 20220,48000,51000,48000,50800,508097.464
09 mag 20220.04 Dividendo
06 mag 20220,53400,53800,51600,53400,4940108.902
05 mag 20220,54000,54000,52600,52600,486630.499
04 mag 20220,53000,54600,52600,54000,499681.157
03 mag 20220,51200,54800,51200,53800,4977217.952
02 mag 20220,50400,51200,48900,51200,473628.969
29 apr 20220,49600,50800,49000,50800,469951.938
28 apr 20220,50400,50800,50400,50800,469919.627
27 apr 20220,49100,50800,49100,50600,468111.631
26 apr 20220,48500,50600,48500,50600,468122.434
25 apr 20220,49600,49800,48700,49800,460719.908
22 apr 20220,49700,50000,49700,49800,46079.135
21 apr 20220,50200,51200,48300,50000,462564.631
20 apr 20220,50000,51000,49700,50800,46999.065
19 apr 20220,51200,51200,49700,50800,469915.286
14 apr 20220,50000,51800,50000,51400,475521.645
13 apr 20220,49900,50600,49800,50600,46817.255
12 apr 20220,49900,50800,49900,50600,46812.935
11 apr 20220,50200,51600,49600,50600,468120.150
08 apr 20220,51800,51800,50000,51200,473613.454
07 apr 20220,52200,52200,51200,51400,47552.220
06 apr 20220,50200,52600,49400,50600,468188.453
05 apr 20220,51600,53000,50200,52800,488424.082
04 apr 20220,52800,52800,51200,52600,486630.420
01 apr 20220,51200,52400,51000,51800,479215.476
31 mar 20220,52200,54000,51200,52000,481069.443
30 mar 20220,52000,52000,51000,51000,47184.225
29 mar 20220,53600,53600,51200,51200,473637.441
28 mar 20220,52800,53200,50600,52000,481031.521
25 mar 20220,53200,53600,51200,52000,481041.630
*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...