COSMO.MI - Farmacosmo S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20230,76000,76000,73000,74600,746032.119
25 mag 20230,76200,79000,75800,76000,76009.700
24 mag 20230,76600,77000,73800,76000,760027.232
23 mag 20230,76000,79000,76000,76000,760056.070
22 mag 20230,79000,80000,75000,75800,758059.374
19 mag 20230,82000,83000,75600,77200,7720363.641
18 mag 20230,77000,83000,74400,81600,8160296.358
17 mag 20230,90000,91000,77000,77000,7700157.607
16 mag 20230,93400,94000,89000,89000,890032.275
15 mag 20230,92600,95400,91600,92800,928014.125
12 mag 20230,96200,97000,93000,93000,930047.546
11 mag 20231,00001,00000,93200,96000,9600128.717
10 mag 20230,99801,00000,94200,99000,990052.581
09 mag 20231,02001,06500,98000,98000,9800127.399
08 mag 20231,06001,08000,98001,00001,000088.370
05 mag 20231,10001,14001,06501,09001,090040.685
04 mag 20231,15001,20001,05501,09001,090092.821
03 mag 20231,30501,30501,15501,15501,1550120.972
02 mag 20231,29001,30501,29001,30501,30503.001
28 apr 20231,28001,36501,27001,30001,300024.847
27 apr 20231,30001,31001,30001,30501,305024.505
26 apr 20231,31001,31001,26001,30001,300021.252
25 apr 20231,32001,41501,30001,31001,310076.789
24 apr 20231,29001,35001,25001,30501,305029.968
21 apr 20231,37001,39501,27501,28001,2800108.184
20 apr 20231,35001,39501,32001,34501,345050.140
19 apr 20231,32501,43501,30001,33001,3300111.020
18 apr 20231,30001,34501,29001,29001,290078.529
17 apr 20231,44001,46001,29001,29501,2950131.165
14 apr 20231,48001,49501,40501,40501,405029.038
13 apr 20231,50001,50001,41001,48501,485082.105
12 apr 20231,49501,50001,49501,50001,50003.070
11 apr 20231,50001,60001,50001,50001,500038.505
06 apr 20231,49501,50001,49501,50001,500010.810
05 apr 20231,54001,54501,49001,49001,490038.150
04 apr 20231,56001,56001,50001,51001,510045.851
03 apr 20231,66001,66001,49501,60001,6000146.509
31 mar 20231,61001,64001,56001,64001,640015.402
30 mar 20231,60001,64601,56401,57801,578013.653
29 mar 20231,59401,60001,59001,60001,600039.073
28 mar 20231,59601,62001,57001,58001,580033.838
27 mar 20231,64601,64601,56401,62601,626010.129
24 mar 20231,63801,64801,59401,59401,59406.665
23 mar 20231,62801,64801,60001,60001,600011.839
22 mar 20231,62201,67801,60201,60201,602025.498
21 mar 20231,66801,69001,60401,61401,614011.732
20 mar 20231,67601,70001,60001,69201,692033.982
17 mar 20231,70001,73401,64001,69001,69004.221
16 mar 20231,71601,71601,68001,69801,69808.913
15 mar 20231,72001,75201,65001,71001,710014.060
14 mar 20231,65801,75001,65801,75001,75004.555
13 mar 20231,67001,78201,63201,67601,676026.744
10 mar 20231,74201,74801,64001,64001,640099.815
09 mar 20231,75001,79001,73001,79001,790022.226
08 mar 20231,76201,78001,75001,77001,77006.080
07 mar 20231,74201,84801,72801,78001,780020.871
06 mar 20231,79001,79801,74001,77801,778014.964
03 mar 20231,80001,82601,78001,79001,79009.984
02 mar 20231,77201,85001,74201,83001,830023.989
01 mar 20231,78201,80001,75801,77001,770012.776
28 feb 20231,80001,81801,80001,80001,80003.203
27 feb 20231,79001,82801,79001,81801,81806.089
24 feb 20231,79801,84001,79801,84001,840011.974
23 feb 20231,80001,85001,80001,85001,85008.412
22 feb 20231,87001,88001,80001,83801,83808.127
21 feb 20231,90001,92001,83001,85001,85005.606
20 feb 20231,84401,92001,83801,88401,884011.252
17 feb 20231,86801,86801,81001,83801,838022.001
16 feb 20231,82201,84201,81201,81201,812010.635
15 feb 20231,86401,89001,82401,82401,824027.443
14 feb 20231,90001,97201,86601,89601,896048.783
13 feb 20231,84801,93801,84801,85001,850016.573
10 feb 20231,84001,85001,82401,83001,830012.686
09 feb 20231,88001,92001,84801,85001,850016.682
08 feb 20231,89801,90001,85001,87001,870028.138
07 feb 20231,90001,92001,88001,92001,92008.194
06 feb 20231,93801,96801,90401,91001,910010.922
03 feb 20231,95001,99801,94601,95001,950014.538
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
*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...