Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0000+0,0880 (+4,60%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20231,89802,08501,83802,00002,000029.383
01 feb 20231,98001,98001,89001,91201,912035.375
31 gen 20231,98202,08001,96001,96001,960026.596
30 gen 20231,99002,05501,98002,00002,000028.621
27 gen 20231,99802,00001,98002,00002,00003.924
26 gen 20232,06002,13001,96601,96601,966025.373
25 gen 20232,04002,05001,96802,02002,020012.051
24 gen 20232,03002,05502,03002,05502,05501.785
23 gen 20232,07502,07501,93402,00002,000014.104
20 gen 20232,10002,10002,04002,04002,04002.285
19 gen 20232,04002,12002,04002,07502,075014.799
18 gen 20232,05002,14002,01002,04002,040014.882
17 gen 20232,00002,03502,00002,01002,01009.612
16 gen 20232,03002,03002,01002,01002,01003.860
13 gen 20232,01502,01501,92601,97601,976014.906
12 gen 20232,03502,03501,97201,99401,99408.473
11 gen 20232,10002,10001,98001,98001,980029.507
10 gen 20232,02002,18001,98001,98401,984032.054
09 gen 20232,06002,20002,04002,05002,050048.440
06 gen 20232,14002,18002,04002,05002,050056.179
05 gen 20232,06002,19502,03002,11502,1150122.527
04 gen 20231,99602,01001,96402,00002,000099.891
03 gen 20231,95601,99601,95001,99001,990015.945
02 gen 20231,97402,00001,94002,00002,000070.419
30 dic 20221,75201,98001,75201,95001,950089.587
29 dic 20221,74401,75401,70201,75401,75407.289
28 dic 20221,74601,74601,74601,74601,7460-
27 dic 20221,72001,74601,72001,74601,74602.275
23 dic 20221,70201,74401,70201,74401,74401.500
22 dic 20221,73801,74001,73801,74001,7400512
21 dic 20221,75001,75001,74801,74801,74805.531
20 dic 20221,66801,75001,66801,75001,75007.995
19 dic 20221,67801,73201,67801,73201,732013
16 dic 20221,73801,73801,73801,73801,7380-
15 dic 20221,69801,74201,63801,73801,738017.944
14 dic 20221,75601,75601,70001,70001,7000782
13 dic 20221,70001,75601,68001,72601,726020.199
12 dic 20221,74801,77001,69401,69401,694012.045
09 dic 20221,71001,74001,69001,72001,72004.440
08 dic 20221,69001,70801,67201,70801,7080881
07 dic 20221,82001,84401,66401,70401,704039.078
06 dic 20221,74001,82001,73001,79801,798041.135
05 dic 20221,74001,80001,71601,74001,740022.517
02 dic 20221,72001,75001,71001,74001,740026.400
01 dic 20221,85201,85201,70001,70001,700089.938
30 nov 20221,82001,84601,75401,84401,844032.253
29 nov 20221,83801,86201,77601,86201,862039.299
28 nov 20221,92001,96001,86201,90601,906012.500
25 nov 20221,96601,96601,96601,96601,9660-
24 nov 20221,95001,97001,90201,96601,966018.600
23 nov 20221,99601,99601,93601,99001,990011.800
22 nov 20221,97601,99601,96001,99401,99408.874
21 nov 20221,96002,08001,93402,00002,000019.289
18 nov 20221,87001,96001,82001,96001,960055.933
17 nov 20221,75001,91801,75001,89601,896059.301
16 nov 20221,73801,77001,68801,73201,732018.586
15 nov 20221,73401,73401,67001,72001,720010.938
14 nov 20221,70001,74001,69001,74001,740061.319
11 nov 20221,70001,70401,58201,63001,630017.943
10 nov 20221,70001,72001,64401,70801,708018.256
09 nov 20221,64401,68001,58801,65401,654041.743
08 nov 20221,66201,66201,61201,61201,61205.543
07 nov 20221,61201,67001,61001,66401,66407.021
04 nov 20221,65801,65801,60601,65601,6560926
03 nov 20221,69601,69601,55001,62401,624048.766
02 nov 20221,70001,70001,64401,65001,6500612
01 nov 20221,64001,72001,61001,67001,670022.145
31 ott 20221,71801,72201,59401,60001,600015.114
28 ott 20221,68001,70401,63001,64601,64604.121
27 ott 20221,69801,70001,62401,69001,690017.509
26 ott 20221,65001,65001,63001,63001,630011.436
25 ott 20221,72001,72001,65001,65001,65005.513
24 ott 20221,74601,74601,67601,68001,68002.977
21 ott 20221,69001,78001,67001,67001,67007.841
20 ott 20221,69601,69801,62601,67001,67006.798
19 ott 20221,70001,70001,62401,62401,624010.809
18 ott 20221,76001,76001,64001,66001,660015.275
17 ott 20221,75401,80001,70001,71401,714018.499
14 ott 20221,81201,81201,75001,81201,812013.014
13 ott 20221,73801,81601,73001,81601,8160890
12 ott 20221,83201,83201,78001,82801,8280620
11 ott 20221,83001,83001,83001,83001,8300-
10 ott 20221,83801,83801,77801,83001,830033.217
07 ott 20221,86001,92001,77001,78001,780044.215
06 ott 20221,89801,89801,79001,82601,826014.932
05 ott 20221,87801,87801,87201,87601,87608.000
04 ott 20221,88001,90001,85001,86801,868010.925
03 ott 20221,81001,97801,81001,93001,930020.770
30 set 20221,72001,89001,72001,88001,880052.301
29 set 20221,94801,94801,70001,70001,700017.151
28 set 20221,95001,95001,92401,93001,93009.679
27 set 20221,94002,00001,85201,95001,950010.000
26 set 20221,97802,00001,97802,00002,00005.710
23 set 20222,05002,05001,89801,90001,900028.480
22 set 20222,00002,19501,99801,99801,998016.034
21 set 20222,03502,08501,98001,99401,994017.283
20 set 20222,09002,14002,07002,10002,100020.560
19 set 20222,09002,10002,03502,09002,09002.600
16 set 20222,08002,14002,04002,07002,070010.920
15 set 20222,10002,15502,10002,15502,15502.000
*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...