Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4710+0,0010 (+0,21%)
Alla chiusura: 04:45PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 mar 20220,52800,53400,52000,52000,48107.833
23 mar 20220,52000,54000,51000,52800,488475.544
22 mar 20220,54800,56000,51200,52000,4810248.840
21 mar 20220,54000,55800,52200,54400,5033173.477
18 mar 20220,49000,51800,48900,51600,4773356.845
17 mar 20220,45400,50000,45400,49500,4579197.195
16 mar 20220,44100,47400,43400,47400,4385111.393
15 mar 20220,43200,45500,43200,44800,414451.774
14 mar 20220,42100,44200,42100,44100,408073.448
11 mar 20220,45800,45800,42600,43200,399632.698
10 mar 20220,46700,46700,43000,43900,406184.861
09 mar 20220,46000,47900,44500,44500,4117112.681
08 mar 20220,43400,46000,41200,46000,4255177.705
07 mar 20220,41900,44600,39200,42000,3885110.858
04 mar 20220,46400,46400,43000,45000,416360.282
03 mar 20220,44000,45000,43200,44600,412665.628
02 mar 20220,46800,46800,45000,45800,423738.119
01 mar 20220,47400,49300,44500,45000,416345.158
28 feb 20220,47700,47700,45500,47300,437615.731
25 feb 20220,47000,49700,44600,47800,4422226.695
24 feb 20220,46900,46900,42900,45200,4181142.270
23 feb 20220,48300,48900,47000,47000,434870.124
22 feb 20220,47000,48200,47000,47400,438512.602
21 feb 20220,50000,50000,47000,48400,447751.772
18 feb 20220,49800,50000,49200,49200,455124.641
17 feb 20220,49100,52000,48100,50000,462564.560
16 feb 20220,50600,52000,50600,51000,471844.335
15 feb 20220,49200,51200,47700,50000,462524.761
14 feb 20220,50400,50400,47400,49200,4551139.863
11 feb 20220,52000,52000,50200,50400,466245.912
10 feb 20220,50200,51400,50000,51200,473635.007
09 feb 20220,49200,51000,49200,50400,466231.142
08 feb 20220,50800,51400,48600,50400,466297.446
07 feb 20220,53000,53000,50600,50600,468150.752
04 feb 20220,52200,53600,51000,52000,4810120.211
*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...