Italia markets closed
Dow Jones
33.940,27 -152,69 (-0,45%) Nasdaq
12.170,26 +353,94 (+3,00%) Nikkei 225
27.402,05 +55,17 (+0,20%) EUR/USD
1,0924 -0,0070 (-0,63%) BTC-EUR
21.826,87 +577,38 (+2,72%) CMC Crypto 200
544,71 -0,60 (-0,11%)
Farmacosmo S.p.A. (COSMO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 1,8980 | 2,0850 | 1,8380 | 2,0000 | 2,0000 | 29.383 |
| 01 feb 2023 | 1,9800 | 1,9800 | 1,8900 | 1,9120 | 1,9120 | 35.375 |
| 31 gen 2023 | 1,9820 | 2,0800 | 1,9600 | 1,9600 | 1,9600 | 26.596 |
| 30 gen 2023 | 1,9900 | 2,0550 | 1,9800 | 2,0000 | 2,0000 | 28.621 |
| 27 gen 2023 | 1,9980 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 3.924 |
| 26 gen 2023 | 2,0600 | 2,1300 | 1,9660 | 1,9660 | 1,9660 | 25.373 |
| 25 gen 2023 | 2,0400 | 2,0500 | 1,9680 | 2,0200 | 2,0200 | 12.051 |
| 24 gen 2023 | 2,0300 | 2,0550 | 2,0300 | 2,0550 | 2,0550 | 1.785 |
| 23 gen 2023 | 2,0750 | 2,0750 | 1,9340 | 2,0000 | 2,0000 | 14.104 |
| 20 gen 2023 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 2.285 |
| 19 gen 2023 | 2,0400 | 2,1200 | 2,0400 | 2,0750 | 2,0750 | 14.799 |
| 18 gen 2023 | 2,0500 | 2,1400 | 2,0100 | 2,0400 | 2,0400 | 14.882 |
| 17 gen 2023 | 2,0000 | 2,0350 | 2,0000 | 2,0100 | 2,0100 | 9.612 |
| 16 gen 2023 | 2,0300 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 3.860 |
| 13 gen 2023 | 2,0150 | 2,0150 | 1,9260 | 1,9760 | 1,9760 | 14.906 |
| 12 gen 2023 | 2,0350 | 2,0350 | 1,9720 | 1,9940 | 1,9940 | 8.473 |
| 11 gen 2023 | 2,1000 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 29.507 |
| 10 gen 2023 | 2,0200 | 2,1800 | 1,9800 | 1,9840 | 1,9840 | 32.054 |
| 09 gen 2023 | 2,0600 | 2,2000 | 2,0400 | 2,0500 | 2,0500 | 48.440 |
| 06 gen 2023 | 2,1400 | 2,1800 | 2,0400 | 2,0500 | 2,0500 | 56.179 |
| 05 gen 2023 | 2,0600 | 2,1950 | 2,0300 | 2,1150 | 2,1150 | 122.527 |
| 04 gen 2023 | 1,9960 | 2,0100 | 1,9640 | 2,0000 | 2,0000 | 99.891 |
| 03 gen 2023 | 1,9560 | 1,9960 | 1,9500 | 1,9900 | 1,9900 | 15.945 |
| 02 gen 2023 | 1,9740 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 70.419 |
| 30 dic 2022 | 1,7520 | 1,9800 | 1,7520 | 1,9500 | 1,9500 | 89.587 |
| 29 dic 2022 | 1,7440 | 1,7540 | 1,7020 | 1,7540 | 1,7540 | 7.289 |
| 28 dic 2022 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
| 27 dic 2022 | 1,7200 | 1,7460 | 1,7200 | 1,7460 | 1,7460 | 2.275 |
| 23 dic 2022 | 1,7020 | 1,7440 | 1,7020 | 1,7440 | 1,7440 | 1.500 |
| 22 dic 2022 | 1,7380 | 1,7400 | 1,7380 | 1,7400 | 1,7400 | 512 |
| 21 dic 2022 | 1,7500 | 1,7500 | 1,7480 | 1,7480 | 1,7480 | 5.531 |
| 20 dic 2022 | 1,6680 | 1,7500 | 1,6680 | 1,7500 | 1,7500 | 7.995 |
| 19 dic 2022 | 1,6780 | 1,7320 | 1,6780 | 1,7320 | 1,7320 | 13 |
| 16 dic 2022 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 15 dic 2022 | 1,6980 | 1,7420 | 1,6380 | 1,7380 | 1,7380 | 17.944 |
| 14 dic 2022 | 1,7560 | 1,7560 | 1,7000 | 1,7000 | 1,7000 | 782 |
| 13 dic 2022 | 1,7000 | 1,7560 | 1,6800 | 1,7260 | 1,7260 | 20.199 |
| 12 dic 2022 | 1,7480 | 1,7700 | 1,6940 | 1,6940 | 1,6940 | 12.045 |
| 09 dic 2022 | 1,7100 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 4.440 |
| 08 dic 2022 | 1,6900 | 1,7080 | 1,6720 | 1,7080 | 1,7080 | 881 |
| 07 dic 2022 | 1,8200 | 1,8440 | 1,6640 | 1,7040 | 1,7040 | 39.078 |
| 06 dic 2022 | 1,7400 | 1,8200 | 1,7300 | 1,7980 | 1,7980 | 41.135 |
| 05 dic 2022 | 1,7400 | 1,8000 | 1,7160 | 1,7400 | 1,7400 | 22.517 |
| 02 dic 2022 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 26.400 |
| 01 dic 2022 | 1,8520 | 1,8520 | 1,7000 | 1,7000 | 1,7000 | 89.938 |
| 30 nov 2022 | 1,8200 | 1,8460 | 1,7540 | 1,8440 | 1,8440 | 32.253 |
| 29 nov 2022 | 1,8380 | 1,8620 | 1,7760 | 1,8620 | 1,8620 | 39.299 |
| 28 nov 2022 | 1,9200 | 1,9600 | 1,8620 | 1,9060 | 1,9060 | 12.500 |
| 25 nov 2022 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
| 24 nov 2022 | 1,9500 | 1,9700 | 1,9020 | 1,9660 | 1,9660 | 18.600 |
| 23 nov 2022 | 1,9960 | 1,9960 | 1,9360 | 1,9900 | 1,9900 | 11.800 |
| 22 nov 2022 | 1,9760 | 1,9960 | 1,9600 | 1,9940 | 1,9940 | 8.874 |
| 21 nov 2022 | 1,9600 | 2,0800 | 1,9340 | 2,0000 | 2,0000 | 19.289 |
| 18 nov 2022 | 1,8700 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 55.933 |
| 17 nov 2022 | 1,7500 | 1,9180 | 1,7500 | 1,8960 | 1,8960 | 59.301 |
| 16 nov 2022 | 1,7380 | 1,7700 | 1,6880 | 1,7320 | 1,7320 | 18.586 |
| 15 nov 2022 | 1,7340 | 1,7340 | 1,6700 | 1,7200 | 1,7200 | 10.938 |
| 14 nov 2022 | 1,7000 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 61.319 |
| 11 nov 2022 | 1,7000 | 1,7040 | 1,5820 | 1,6300 | 1,6300 | 17.943 |
| 10 nov 2022 | 1,7000 | 1,7200 | 1,6440 | 1,7080 | 1,7080 | 18.256 |
| 09 nov 2022 | 1,6440 | 1,6800 | 1,5880 | 1,6540 | 1,6540 | 41.743 |
| 08 nov 2022 | 1,6620 | 1,6620 | 1,6120 | 1,6120 | 1,6120 | 5.543 |
| 07 nov 2022 | 1,6120 | 1,6700 | 1,6100 | 1,6640 | 1,6640 | 7.021 |
| 04 nov 2022 | 1,6580 | 1,6580 | 1,6060 | 1,6560 | 1,6560 | 926 |
| 03 nov 2022 | 1,6960 | 1,6960 | 1,5500 | 1,6240 | 1,6240 | 48.766 |
| 02 nov 2022 | 1,7000 | 1,7000 | 1,6440 | 1,6500 | 1,6500 | 612 |
| 01 nov 2022 | 1,6400 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 22.145 |
| 31 ott 2022 | 1,7180 | 1,7220 | 1,5940 | 1,6000 | 1,6000 | 15.114 |
| 28 ott 2022 | 1,6800 | 1,7040 | 1,6300 | 1,6460 | 1,6460 | 4.121 |
| 27 ott 2022 | 1,6980 | 1,7000 | 1,6240 | 1,6900 | 1,6900 | 17.509 |
| 26 ott 2022 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 11.436 |
| 25 ott 2022 | 1,7200 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 5.513 |
| 24 ott 2022 | 1,7460 | 1,7460 | 1,6760 | 1,6800 | 1,6800 | 2.977 |
| 21 ott 2022 | 1,6900 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 7.841 |
| 20 ott 2022 | 1,6960 | 1,6980 | 1,6260 | 1,6700 | 1,6700 | 6.798 |
| 19 ott 2022 | 1,7000 | 1,7000 | 1,6240 | 1,6240 | 1,6240 | 10.809 |
| 18 ott 2022 | 1,7600 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 15.275 |
| 17 ott 2022 | 1,7540 | 1,8000 | 1,7000 | 1,7140 | 1,7140 | 18.499 |
| 14 ott 2022 | 1,8120 | 1,8120 | 1,7500 | 1,8120 | 1,8120 | 13.014 |
| 13 ott 2022 | 1,7380 | 1,8160 | 1,7300 | 1,8160 | 1,8160 | 890 |
| 12 ott 2022 | 1,8320 | 1,8320 | 1,7800 | 1,8280 | 1,8280 | 620 |
| 11 ott 2022 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 10 ott 2022 | 1,8380 | 1,8380 | 1,7780 | 1,8300 | 1,8300 | 33.217 |
| 07 ott 2022 | 1,8600 | 1,9200 | 1,7700 | 1,7800 | 1,7800 | 44.215 |
| 06 ott 2022 | 1,8980 | 1,8980 | 1,7900 | 1,8260 | 1,8260 | 14.932 |
| 05 ott 2022 | 1,8780 | 1,8780 | 1,8720 | 1,8760 | 1,8760 | 8.000 |
| 04 ott 2022 | 1,8800 | 1,9000 | 1,8500 | 1,8680 | 1,8680 | 10.925 |
| 03 ott 2022 | 1,8100 | 1,9780 | 1,8100 | 1,9300 | 1,9300 | 20.770 |
| 30 set 2022 | 1,7200 | 1,8900 | 1,7200 | 1,8800 | 1,8800 | 52.301 |
| 29 set 2022 | 1,9480 | 1,9480 | 1,7000 | 1,7000 | 1,7000 | 17.151 |
| 28 set 2022 | 1,9500 | 1,9500 | 1,9240 | 1,9300 | 1,9300 | 9.679 |
| 27 set 2022 | 1,9400 | 2,0000 | 1,8520 | 1,9500 | 1,9500 | 10.000 |
| 26 set 2022 | 1,9780 | 2,0000 | 1,9780 | 2,0000 | 2,0000 | 5.710 |
| 23 set 2022 | 2,0500 | 2,0500 | 1,8980 | 1,9000 | 1,9000 | 28.480 |
| 22 set 2022 | 2,0000 | 2,1950 | 1,9980 | 1,9980 | 1,9980 | 16.034 |
| 21 set 2022 | 2,0350 | 2,0850 | 1,9800 | 1,9940 | 1,9940 | 17.283 |
| 20 set 2022 | 2,0900 | 2,1400 | 2,0700 | 2,1000 | 2,1000 | 20.560 |
| 19 set 2022 | 2,0900 | 2,1000 | 2,0350 | 2,0900 | 2,0900 | 2.600 |
| 16 set 2022 | 2,0800 | 2,1400 | 2,0400 | 2,0700 | 2,0700 | 10.920 |
| 15 set 2022 | 2,1000 | 2,1550 | 2,1000 | 2,1550 | 2,1550 | 2.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
