Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6540+0,0120 (+1,87%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20230,65000,66000,64000,65400,654033.246
07 dic 20230,66400,66400,64000,64200,642020.311
06 dic 20230,67000,67200,65000,66000,660023.164
05 dic 20230,64800,69000,64400,66400,664054.244
04 dic 20230,65800,66000,64200,66000,660018.168
01 dic 20230,64000,69600,63000,64200,642077.190
30 nov 20230,64000,65000,63200,64600,646023.141
29 nov 20230,63800,64800,63800,63800,63808.080
28 nov 20230,64000,65000,63800,63800,638020.107
27 nov 20230,65000,65800,62200,64200,642038.683
24 nov 20230,66000,66800,66000,66800,66806.000
23 nov 20230,67600,67600,66800,66800,66801.010
22 nov 20230,66400,68800,65800,68000,680015.887
21 nov 20230,69200,70000,66200,66200,662025.069
20 nov 20230,65000,68000,65000,68000,680017.707
17 nov 20230,65800,66600,65200,66600,66604.523
16 nov 20230,64800,66400,64200,66000,66004.015
15 nov 20230,66000,66600,65000,65800,658067.455
14 nov 20230,65800,66800,65000,66200,662025.581
13 nov 20230,63000,68000,62800,65800,6580114.279
10 nov 20230,65000,67200,62000,63400,6340415.472
09 nov 20230,67600,68000,62000,64000,6400145.937
08 nov 20230,70800,71000,66800,69800,698034.486
07 nov 20230,69200,71000,69200,71000,71008.375
06 nov 20230,72400,72400,69800,70400,70408.157
03 nov 20230,74000,75200,74000,74000,74007.320
02 nov 20230,74000,74200,71800,74000,740013.300
01 nov 20230,69600,74400,69600,72800,728061.389
31 ott 20230,69000,69600,69000,69600,69605.300
30 ott 20230,69000,69600,68000,68600,686016.511
27 ott 20230,71200,73000,68000,71600,716054.479
26 ott 20230,67600,72600,66600,72600,726044.846
25 ott 20230,68800,68800,66200,68400,684023.818
24 ott 20230,68000,73000,66800,70000,700030.825
23 ott 20230,68000,69000,62200,66000,660030.500
20 ott 20230,66800,67800,65400,67600,676040.165
19 ott 20230,70000,70000,66600,67800,678038.371
18 ott 20230,72000,73000,71000,71000,710010.510
17 ott 20230,71800,73000,71000,71000,710012.410
16 ott 20230,72200,74000,72200,74000,74001.200
13 ott 20230,74600,76000,73400,76000,76009.290
12 ott 20230,76800,78000,74000,78000,78003.057
11 ott 20230,74600,76800,72000,76600,766039.865
10 ott 20230,76600,76600,74000,74600,746045.816
09 ott 20230,78000,79600,75800,79600,796028.250
06 ott 20230,76000,78000,76000,78000,780012.200
05 ott 20230,71800,76000,71200,76000,760063.515
04 ott 20230,71000,73000,68800,73000,730011.760
03 ott 20230,71000,73000,68000,71000,710017.540
02 ott 20230,75200,76800,70000,71000,7100106.235
29 set 20230,80200,80200,74400,77200,772099.057
28 set 20230,82000,85400,81400,83000,830028.800
27 set 20230,84000,84000,80000,82000,820018.214
26 set 20230,82000,84200,82000,84200,84205.752
25 set 20230,85400,85400,82400,84400,844018.050
22 set 20230,83800,87000,82800,84800,848025.750
21 set 20230,82800,83800,79600,83800,838015.600
20 set 20230,82000,83000,81000,82200,822014.999
19 set 20230,82000,84800,81800,83200,832012.160
18 set 20230,81800,83000,81800,82000,82005.350
15 set 20230,82200,83800,82000,82400,82402.100
14 set 20230,80800,84000,80800,84000,84003.250
13 set 20230,83800,83800,80000,82800,828024.173
12 set 20230,84000,84800,83000,84000,84009.582
11 set 20230,86800,86800,83200,84800,848025.741
08 set 20230,84400,86400,80600,86400,864019.950
07 set 20230,86200,88000,85200,86400,86404.407
06 set 20230,87600,89000,86200,87000,870017.727
05 set 20230,88000,89600,87000,87400,874017.330
04 set 20230,89000,89000,87800,89000,89002.501
01 set 20230,88000,91000,88000,89600,896036.781
31 ago 20230,85000,87000,84600,87000,87007.707
30 ago 20230,89000,92800,85000,87200,872093.198
29 ago 20230,85200,89800,83200,87600,876036.941
28 ago 20230,85000,85000,82200,84600,846016.076
25 ago 20230,85200,85200,82200,85000,85008.750
24 ago 20230,83200,84800,81600,84600,846028.532
23 ago 20230,80200,84800,80000,83200,832060.899
22 ago 20230,80800,81200,78200,78800,788025.233
21 ago 20230,82400,82400,79000,80800,808022.978
18 ago 20230,80200,82000,80200,82000,820011.235
17 ago 20230,82400,84600,80800,80800,808025.957
16 ago 20230,81000,84800,80000,82000,820056.700
14 ago 20230,82000,83200,81400,81400,814016.975
11 ago 20230,81800,82800,80000,81400,814039.031
10 ago 20230,89000,89000,81400,81800,8180192.729
09 ago 20230,91000,95600,87200,87400,8740214.410
08 ago 20230,93000,93000,89000,93000,930073.879
07 ago 20230,97000,98800,92400,94200,942019.441
04 ago 20230,99000,99000,95000,98000,980015.761
03 ago 20230,98000,99000,95000,99000,99009.060
02 ago 20230,98000,99000,95200,96000,960025.982
01 ago 20230,96000,98000,94800,98000,980015.642
31 lug 20230,98600,98600,95200,96000,960040.157
28 lug 20231,02001,02000,98000,98600,986083.285
27 lug 20230,99001,02000,94201,01001,010059.659
26 lug 20231,00501,01500,93600,97800,9780239.891
25 lug 20231,04501,10000,96000,99800,9980434.136
24 lug 20231,01501,04500,94401,03001,0300105.245
21 lug 20230,95001,05000,95000,99600,996062.604
*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...