Italia markets closed

Farmacosmo S.p.A. (COSMO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7800-0,0100 (-1,27%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,78800,79200,78000,78000,780018.915
20 giu 20240,81800,81800,77800,79000,790049.001
19 giu 20240,80000,81800,78000,81800,818048.075
18 giu 20240,79800,81600,79800,81600,816013.873
17 giu 20240,81400,81600,79200,79200,79208.200
14 giu 20240,79800,80000,79000,79000,79008.809
13 giu 20240,82000,82000,80000,80000,800037.125
12 giu 20240,82400,84200,82000,82000,82002.906
11 giu 20240,85000,85000,82600,82600,826030.778
10 giu 20240,83000,84800,83000,84800,848010.150
07 giu 20240,83400,84000,83000,83000,830017.780
06 giu 20240,85000,85000,84000,84000,840014.160
05 giu 20240,85800,86800,85800,86000,86002.010
04 giu 20240,86800,86800,84200,86000,860032.000
03 giu 20240,86800,87000,85800,87000,870021.010
31 mag 20240,86800,88000,86000,86000,860028.000
30 mag 20240,89000,89000,86200,87800,878022.338
29 mag 20240,87000,88800,86600,88000,880011.715
28 mag 20240,87800,90800,87200,88200,882034.810
27 mag 20240,88000,88000,85000,86600,866033.800
24 mag 20240,89000,89000,89000,89000,89004.462
23 mag 20240,88200,90000,87200,90000,900044.867
22 mag 20240,91000,91000,90000,90000,900013.000
21 mag 20240,87200,91000,86600,91000,910029.971
20 mag 20240,89000,89600,88000,88000,880013.510
17 mag 20240,91000,91000,88000,89000,890033.866
16 mag 20240,91200,91800,91000,91000,910018.293
15 mag 20240,89000,91400,89000,91400,914020.200
14 mag 20240,91000,91000,87600,89000,890041.446
13 mag 20240,87200,93600,86000,89000,8900231.472
10 mag 20240,80600,86000,80600,85000,850077.892
09 mag 20240,80000,81400,78000,79800,798012.786
08 mag 20240,83000,83400,80000,81600,816049.448
07 mag 20240,83000,83000,83000,83000,830010
06 mag 20240,83800,83800,81000,83600,836018.613
03 mag 20240,84000,85800,81800,83000,830026.825
02 mag 20240,88000,88000,84000,85000,850039.510
30 apr 20240,92000,92000,88000,88400,884017.660
29 apr 20240,91000,91800,90000,91800,918013.045
26 apr 20240,92400,92400,91600,92000,92008.020
25 apr 20240,90000,91200,90000,91200,91203.500
24 apr 20240,90000,93600,88000,93400,934014.975
23 apr 20240,91600,92400,88200,90800,90801.368
22 apr 20240,92000,93600,89000,89000,890039.010
19 apr 20240,83600,92200,83000,91800,918027.208
18 apr 20240,86000,86000,82200,83200,832025.532
17 apr 20240,85200,86200,85000,85200,85203.405
16 apr 20240,85200,86800,85000,86400,86405.245
15 apr 20240,86200,87000,86200,87000,87007.509
12 apr 20240,87600,88600,86800,87800,87809.190
11 apr 20240,93000,93000,86000,91000,910036.954
10 apr 20240,89400,91400,89400,91400,91403.115
09 apr 20240,93000,93000,90000,90000,900026.030
08 apr 20240,94000,94000,94000,94000,94004.774
05 apr 20240,91800,93000,91800,92600,92605.536
04 apr 20240,92000,93400,89600,91000,91005.215
03 apr 20240,92000,92600,89800,92000,92002.640
02 apr 20240,95000,95000,90000,90000,900036.315
28 mar 20240,97000,97000,93200,95800,958036.530
27 mar 20240,96200,98000,95200,97400,974039.195
26 mar 20240,93200,96000,93200,94000,94009.548
25 mar 20240,94600,96000,93000,94000,940025.522
22 mar 20240,97000,99600,94000,96000,960071.361
21 mar 20240,96800,97000,95000,97000,97007.630
20 mar 20240,97000,97000,94200,95000,950010.270
19 mar 20240,96800,97000,96800,97000,97002.000
18 mar 20240,96000,96000,96000,96000,9600500
15 mar 20240,96000,97000,96000,97000,970027.550
14 mar 20240,99801,00000,97000,97000,970057.788
13 mar 20240,99801,01000,94001,00501,005078.407
12 mar 20240,99001,02000,98200,98200,982027.173
11 mar 20241,00001,02500,99000,99000,990020.780
08 mar 20241,02001,04000,99001,00001,0000132.602
07 mar 20240,99201,02000,99001,02001,020020.156
06 mar 20241,02001,03000,97001,00501,005065.652
05 mar 20241,03001,03500,99001,01501,015042.400
04 mar 20241,06001,06001,01501,03001,030049.404
01 mar 20241,10001,10001,04501,06001,060050.216
29 feb 20241,13001,13501,09001,09001,0900146.246
28 feb 20241,03501,15001,03501,15001,1500160.677
27 feb 20241,01501,04001,01501,04001,040025.280
26 feb 20241,02501,04001,01001,03001,0300103.310
23 feb 20241,03001,03500,99401,03001,030049.923
22 feb 20241,03001,04001,01001,03001,030035.732
21 feb 20241,03001,04001,01501,01501,015037.127
20 feb 20241,03501,04001,01001,03001,030048.514
19 feb 20241,05001,08001,00001,02501,0250195.142
16 feb 20241,03001,06001,00001,01001,0100137.307
15 feb 20240,99001,02000,95001,02001,020070.738
14 feb 20240,98200,98200,98000,98000,98004.475
13 feb 20240,99000,99800,97800,99000,990022.226
12 feb 20240,99001,01000,98000,99000,990054.215
09 feb 20241,00001,01000,99400,99600,996043.251
08 feb 20241,00501,01500,99201,01001,010023.164
07 feb 20241,02001,04500,99000,99000,9900130.584
06 feb 20241,01001,03001,00001,02001,020074.601
05 feb 20241,02501,03000,99001,02501,025080.174
02 feb 20241,02501,03001,00001,01001,010043.760
01 feb 20241,02001,02501,01001,01501,015045.181
31 gen 20241,02001,02000,99600,99800,998080.078
*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...