Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2110+0,0010 (+0,48%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,21100,22000,20100,21100,21105.975
27 mar 20240,20700,21300,20600,21000,210033.830
26 mar 20240,21400,21400,20600,21400,214013.110
25 mar 20240,20800,21400,20700,21400,214046.751
22 mar 20240,21700,22000,20500,20700,207072.950
21 mar 20240,22300,22800,21300,22000,220097.382
20 mar 20240,22400,23400,22400,23400,234010.709
19 mar 20240,23200,23200,23200,23200,2320-
18 mar 20240,22800,23300,22100,23200,232011.642
15 mar 20240,22700,23500,22700,23500,23508.477
14 mar 20240,23700,23700,23700,23700,2370-
13 mar 20240,23000,23700,22800,23700,237018.023
12 mar 20240,24000,24000,24000,24000,240019
11 mar 20240,23600,23600,23600,23600,2360-
08 mar 20240,23400,23600,23400,23600,23606.005
07 mar 20240,23300,23800,22700,23400,23402.525
06 mar 20240,22800,23300,22800,23300,23307.000
05 mar 20240,23300,23700,23300,23600,23608.212
04 mar 20240,22800,23400,22700,23300,2330505
01 mar 20240,23500,23500,23000,23000,23001.047
29 feb 20240,23500,23700,23500,23700,23705.010
28 feb 20240,23500,23700,22200,23700,237017.028
27 feb 20240,23500,23500,23500,23500,2350250
26 feb 20240,23100,24900,22600,23800,238029.421
23 feb 20240,23300,24200,23300,24200,242023.318
22 feb 20240,23500,23500,22600,22800,228029.343
21 feb 20240,23000,23600,22800,23500,23507.035
20 feb 20240,23700,24900,23200,23500,23503.252
19 feb 20240,23000,23900,23000,23900,239023.185
16 feb 20240,23300,23900,23100,23900,239010.072
15 feb 20240,23400,24000,23200,24000,24009.778
14 feb 20240,23500,24700,23300,24300,243010.929
13 feb 20240,24000,24500,23800,24200,2420320
12 feb 20240,24500,24500,23400,23900,239013.646
09 feb 20240,24000,24700,23400,24500,24505.965
08 feb 20240,25100,25100,23900,24900,249022.910
07 feb 20240,25400,25400,25400,25400,2540-
06 feb 20240,25000,25500,25000,25400,2540257
05 feb 20240,25800,25800,24900,25400,254033.101
02 feb 20240,25400,26200,24900,25900,259014.101
01 feb 20240,26100,26500,26100,26200,262014.371
31 gen 20240,26800,26900,25100,26400,264014.984
30 gen 20240,26700,26700,26700,26700,2670-
29 gen 20240,26200,26700,25400,26700,267088.815
26 gen 20240,26700,26700,26700,26700,2670-
25 gen 20240,26100,26700,26100,26700,26703.010
24 gen 20240,26800,26800,26800,26800,26802
23 gen 20240,26300,26800,26100,26800,268019.448
22 gen 20240,26900,26900,26900,26900,2690-
19 gen 20240,26000,26900,26000,26900,2690210
18 gen 20240,27000,27000,27000,27000,270052
17 gen 20240,26900,26900,26900,26900,26903
16 gen 20240,26000,27100,25900,27000,270075.047
15 gen 20240,27000,27000,27000,27000,2700-
12 gen 20240,26000,27000,26000,27000,270023.610
11 gen 20240,27000,27000,27000,27000,270010
10 gen 20240,26900,26900,26800,26800,26805.389
09 gen 20240,26800,27300,26800,26800,26806.143
08 gen 20240,26000,27300,25900,27300,273018.447
05 gen 20240,26400,27200,25900,27000,270017.452
04 gen 20240,26800,27200,26800,27200,272012.333
03 gen 20240,26100,27100,26100,27100,27103.100
02 gen 20240,26600,27300,26600,26900,269012.570
29 dic 20230,26700,26700,25900,26600,266029.034
28 dic 20230,26200,27000,25900,26800,268037.833
27 dic 20230,26000,27400,25900,27000,270023.586
22 dic 20230,26800,26800,26800,26800,26801.364
21 dic 20230,26200,26800,26000,26800,268010.042
20 dic 20230,26900,26900,26900,26900,2690-
19 dic 20230,27200,27200,26100,26900,26902.090
18 dic 20230,27400,27400,26000,26200,262017.501
15 dic 20230,27400,27400,26100,27300,27305.833
14 dic 20230,27500,27500,26000,27000,270016.867
13 dic 20230,27500,27500,26200,27200,2720194
12 dic 20230,27500,27500,26100,27400,27404.407
11 dic 20230,26900,26900,25900,26700,267076
08 dic 20230,27500,27500,25900,26600,26604.830
07 dic 20230,26600,26800,25800,26800,268029.594
06 dic 20230,27200,27200,26000,26500,265081.548
05 dic 20230,26600,27700,25800,26200,2620345.278
04 dic 20230,26700,28100,26400,27200,2720361.786
01 dic 20230,27000,28000,26600,28000,280045.121
30 nov 20230,28400,28400,28400,28400,2840-
29 nov 20230,27100,28400,26400,28400,284080.040
28 nov 20230,28300,28400,28300,28400,2840500
27 nov 20230,28000,28300,28000,28300,283072
24 nov 20230,28300,28300,26000,27000,270018.430
23 nov 20230,27200,28200,27200,27800,2780553
22 nov 20230,27200,28300,26100,27800,278011.440
21 nov 20230,27500,27500,27500,27500,275037
20 nov 20230,28700,28700,25500,27200,272073.474
17 nov 20230,28800,28800,27100,27500,275010.072
16 nov 20230,27200,28500,27200,28500,285029.221
15 nov 20230,27900,28900,26600,28900,289032.962
14 nov 20230,28800,28800,28800,28800,2880-
13 nov 20230,28900,28900,26000,28800,288017.858
10 nov 20230,29200,29200,28400,28500,285021.455
09 nov 20230,29100,29100,29100,29100,2910-
08 nov 20230,29100,29100,29100,29100,2910-
07 nov 20230,29100,29100,29100,29100,2910-
*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...