Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3800-0,0050 (-1,30%)
Alla chiusura: 01:03PM CEST
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 20220,38000,38500,38000,38000,38004.334
29 set 20220,38000,38600,36700,38500,38503.967
28 set 20220,37100,38700,36700,38500,38508.997
27 set 20220,38800,38800,38800,38800,388026
26 set 20220,38700,38700,37600,37600,37609.076
23 set 20220,38600,38600,36700,36700,36706.187
22 set 20220,41100,41100,37600,38800,388080.140
21 set 20220,41100,41100,38400,41000,41008.208
20 set 20220,41400,45500,41100,41100,411081.425
19 set 20220,40000,41500,39700,41000,410013.383
16 set 20220,40600,41500,40600,41500,415010.050
15 set 20220,40900,41200,40900,41200,41202.510
14 set 20220,40000,41300,40000,41200,412012.501
13 set 20220,41900,42600,41900,42400,4240220
12 set 20220,39300,43400,39300,41700,417025.623
09 set 20220,40900,41400,39500,41200,412013.027
08 set 20220,41900,42400,39500,40900,409071.683
07 set 20220,42000,42000,40300,40300,40302.687
06 set 20220,40100,42200,40100,40700,407052.062
05 set 20220,41200,42400,40200,42400,42403.726
02 set 20220,42600,42600,42600,42600,4260-
01 set 20220,42600,42600,42600,42600,426010
31 ago 20220,42400,42400,42400,42400,4240-
30 ago 20220,42400,42400,42400,42400,424070
29 ago 20220,41100,42400,41100,42400,424061
26 ago 20220,42700,42800,41200,42800,428012.041
25 ago 20220,42100,42500,42100,42500,42505.420
24 ago 20220,40500,43000,40500,43000,43004.186
23 ago 20220,43000,43900,41000,42000,420015.864
22 ago 20220,43700,43700,43000,43400,434035.474
19 ago 20220,44100,44100,42400,42400,4240654
18 ago 20220,44100,44100,44100,44100,4410-
17 ago 20220,42500,44100,42100,44100,441011.683
16 ago 20220,42300,44200,42300,44200,44207.073
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
*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...