Italia markets open in 2 hours 39 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,2940-0,0100 (-3,29%)
Alla chiusura: 1:53PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20210,29400,29400,29400,29400,294018.006
17 set 20210,30400,30400,30400,30400,3040-
16 set 20210,30400,30400,30400,30400,3040-
15 set 20210,29100,30600,29100,30400,3040133.063
14 set 20210,29600,30400,29500,30400,304080.304
13 set 20210,29200,29200,29200,29200,29207.071
10 set 20210,29200,29200,29200,29200,2920-
09 set 20210,28300,29200,28300,29200,29208.428
08 set 20210,29400,29400,28500,29400,294013.037
07 set 20210,28500,29300,28200,28500,2850221.754
06 set 20210,29000,29600,28800,29600,296022.880
03 set 20210,29700,29700,29700,29700,2970-
02 set 20210,29000,29700,28800,29700,297043.055
01 set 20210,29700,29700,29700,29700,297034
31 ago 20210,29700,29700,29500,29500,29501.534
30 ago 20210,29000,29600,29000,29500,29503.034
27 ago 20210,28800,29400,28800,29400,294045.754
26 ago 20210,29900,29900,29800,29800,2980262
25 ago 20210,29700,29700,29000,29700,297030.654
24 ago 20210,29700,29700,29700,29700,2970-
23 ago 20210,29700,29800,29700,29700,29702.024
20 ago 20210,29700,29700,29700,29700,2970219
19 ago 20210,29800,29800,29700,29700,29701.097
18 ago 20210,29000,29800,29000,29500,295011.684
17 ago 20210,29800,29800,29100,29800,298079
16 ago 20210,29500,29500,29500,29500,295034
13 ago 20210,29400,29600,29000,29600,29607.458
12 ago 20210,29400,29400,29400,29400,294028
11 ago 20210,28700,29400,28700,29400,29405.860
10 ago 20210,29300,29400,29300,29400,29402.000
09 ago 20210,29300,29500,28600,29400,294031.418
06 ago 20210,29400,29400,29300,29300,2930285
05 ago 20210,28500,29200,28500,29200,2920355
04 ago 20210,29300,29300,28300,29200,292044.337
03 ago 20210,29100,29100,29100,29100,2910-
02 ago 20210,28300,29200,28300,29100,29106.100
30 lug 20210,29300,29300,29300,29300,2930-
29 lug 20210,28300,29300,28300,29300,293010.420
28 lug 20210,29400,29400,28600,29300,29301.380
27 lug 20210,28600,29500,28600,29200,29207.190
26 lug 20210,29600,29600,29600,29600,2960-
23 lug 20210,29700,29700,28600,29600,29601.602
22 lug 20210,28500,29400,28500,29400,294013.460
21 lug 20210,28100,29500,28100,29400,294027.847
20 lug 20210,29700,29700,29700,29700,2970-
19 lug 20210,29200,29700,28500,29700,297062.941
16 lug 20210,29900,30000,29100,29700,297038.619
15 lug 20210,29900,30000,29900,30000,300016.015
14 lug 20210,29400,30000,29400,30000,300021.382
13 lug 20210,29800,30000,29400,29900,299010.115
12 lug 20210,29900,29900,28900,29900,299010.331
09 lug 20210,29600,29900,29600,29900,29902.050
08 lug 20210,29100,29900,29000,29900,299020.050
07 lug 20210,30400,30400,30400,30400,304033
06 lug 20210,29400,30000,28800,30000,30007.521
05 lug 20210,30000,30500,29400,30500,305012.029
02 lug 20210,29500,30700,29500,30700,307028.791
01 lug 20210,30500,30500,29200,30500,3050255
30 giu 20210,30400,30400,29200,30400,304040.373
29 giu 20210,30700,30700,29600,30000,30003.058
28 giu 20210,30700,30700,29600,30000,300017.381
25 giu 20210,29900,30500,29900,30500,30508.337
24 giu 20210,29100,30800,28800,30800,308049.519
23 giu 20210,30500,30500,29200,30000,300014.393
22 giu 20210,30600,30600,29300,30000,300011.091
21 giu 20210,30300,30300,30300,30300,30309
18 giu 20210,29700,30300,28900,30200,302031.451
17 giu 20210,29800,29800,29800,29800,2980278
16 giu 20210,29300,30100,29300,30100,301022.155
15 giu 20210,29900,29900,29200,29900,299026.925
14 giu 20210,29600,29700,29100,29700,297014.358
11 giu 20210,29900,29900,28500,29900,299044.133
10 giu 20210,29900,29900,29300,29500,295017.295
09 giu 20210,29700,30000,29300,29900,299025.813
08 giu 20210,29500,30000,28800,29800,298022.284
07 giu 20210,29500,30000,29300,30000,300051.217
04 giu 20210,30000,30000,30000,30000,30009.316
03 giu 20210,30200,30300,30000,30300,303014.584
02 giu 20210,30100,30100,30000,30000,300021.900
01 giu 20210,29600,30100,29600,30100,301011.366
31 mag 20210,30200,30200,30200,30200,302010.025
28 mag 20210,30200,30200,28600,30000,300094.620
27 mag 20210,30200,30200,29400,29400,29403.306
26 mag 20210,29500,30200,29400,30000,300034.852
25 mag 20210,30300,30300,29400,30000,300012.290
24 mag 20210,30100,30100,29400,30000,300056.778
21 mag 20210,30600,30600,29200,30100,301053.385
20 mag 20210,29800,30000,29600,29900,299020.852
19 mag 20210,31400,31400,29800,30400,3040120.108
18 mag 20210,30900,31400,30200,31400,3140124.385
17 mag 20210,31000,31400,29800,31000,3100133.058
14 mag 20210,32600,33900,30000,30800,3080763.846
13 mag 20210,34000,34000,30700,32300,3230868.578
12 mag 20210,34000,34400,33000,34400,3440127.822
11 mag 20210,35100,35100,34200,34700,3470128.913
10 mag 20210,35100,36000,34600,35900,3590474.661
10 mag 20210.027 Dividendo
07 mag 20210,38000,40400,37100,38500,35801.260.802
06 mag 20210,36700,37600,36600,37100,3450282.250
05 mag 20210,36000,37800,36000,37300,3468180.316
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...