Italia markets close in 3 hours 52 minutes

Farmaè S.p.A. (FAR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,70+0,06 (+0,47%)
Al 12:00PM CEST. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202212,5212,7012,5012,7012,701.910
09 ago 202212,5012,6812,4612,6412,641.040
08 ago 202212,7612,8212,4612,5012,501.546
05 ago 202212,5812,6012,5812,6012,60290
04 ago 202212,5812,8212,5812,6012,609.343
03 ago 202212,6012,8812,3012,4612,465.973
02 ago 202212,8412,8812,6012,6012,602.775
01 ago 202212,8013,0012,6412,8812,886.506
29 lug 202212,9213,2812,7012,8012,807.538
28 lug 202213,3013,3013,0013,0013,002.414
27 lug 202212,8813,3612,8813,3213,322.182
26 lug 202213,0013,3213,0013,2813,281.070
25 lug 202213,4813,7013,1213,3013,303.692
22 lug 202213,3014,4613,1013,4013,409.702
21 lug 202212,9813,5012,6613,1813,183.188
20 lug 202213,4213,5013,1413,1813,181.348
19 lug 202213,3213,4413,3213,4213,421.022
18 lug 202212,9213,5812,9013,0013,006.088
15 lug 202213,0213,4812,5613,3813,382.599
14 lug 202213,5013,5013,0613,3613,361.039
13 lug 202213,5013,5013,1213,4813,481.895
12 lug 202213,5413,5413,1813,4813,48700
11 lug 202213,5813,6013,2613,6013,601.395
08 lug 202213,6213,7013,2813,5013,501.330
07 lug 202213,3413,9613,3413,4013,403.360
06 lug 202214,1014,1013,3013,5213,525.668
05 lug 202214,0014,0013,8813,9013,90360
04 lug 202213,9214,3813,7213,8013,802.592
01 lug 202214,0014,1213,1614,1214,123.339
30 giu 202214,0414,1413,8014,0414,04640
29 giu 202214,1214,1214,1214,1214,1210
28 giu 202214,0414,0413,6414,0414,042.049
27 giu 202214,1214,1213,6614,0414,04453
24 giu 202213,4813,9013,4413,8613,861.131
23 giu 202213,6614,4013,5213,7613,761.777
22 giu 202214,2014,2013,8014,2014,204.031
21 giu 202214,4414,6014,3014,6014,60290
20 giu 202214,5814,7814,1014,7814,783.634
17 giu 202214,6014,9414,5814,8414,84675
16 giu 202214,8015,0814,7014,9014,90617
15 giu 202214,9415,4614,9214,9214,923.216
14 giu 202214,9615,0014,7014,9214,921.043
13 giu 202215,3815,3814,6014,7614,764.051
10 giu 202216,0016,0015,0815,0815,084.838
09 giu 202215,6016,2015,5015,7415,748.212
08 giu 202216,6216,6215,5415,6015,6021.302
07 giu 202218,6418,6417,0417,0417,047.835
06 giu 202218,7218,9418,0018,6618,669.310
03 giu 202217,2419,1817,2418,3018,3028.834
02 giu 202214,9017,1214,6817,0017,0020.325
01 giu 202212,9214,9012,7614,8814,8813.402
31 mag 202212,5612,9212,5612,8412,84191
30 mag 202212,9212,9212,5812,7012,704.372
27 mag 202212,7612,8812,1612,5212,524.557
26 mag 202212,8012,8012,6612,7612,761.411
25 mag 202212,7412,7412,4212,6612,663.273
24 mag 202212,5612,8012,4212,7612,762.053
23 mag 202212,7212,9212,6012,7012,703.096
20 mag 202212,7012,9412,4412,8012,8018.037
19 mag 202213,3813,3812,4012,6812,6826.275
18 mag 202213,8213,8212,9413,3813,3820.913
17 mag 202214,0014,2213,3413,7813,789.065
16 mag 202214,0014,0613,7213,9813,981.983
13 mag 202213,9414,0013,7013,7013,704.635
12 mag 202213,9614,0013,2213,8413,8432.974
11 mag 202214,3614,4013,9814,0014,007.700
10 mag 202214,4014,4013,9214,2414,242.445
09 mag 202214,0015,0013,9013,9013,904.772
06 mag 202214,6414,6413,8814,0414,047.905
05 mag 202215,5015,8814,9015,0015,003.685
04 mag 202216,1016,3815,3815,5015,506.341
03 mag 202216,5016,9016,0016,0816,083.824
02 mag 202217,0017,0016,5216,8016,80185
29 apr 202217,1017,3016,8016,9016,901.410
28 apr 202217,0017,1816,4417,1817,182.879
27 apr 202217,2017,4416,8017,0017,0011.042
26 apr 202217,8617,8617,1217,5017,501.325
25 apr 202217,6617,6617,2417,6017,60455
22 apr 202218,0018,0017,6217,6617,661.982
21 apr 202218,0018,4817,7017,8217,824.235
20 apr 202217,2418,5017,1017,9217,928.219
19 apr 202217,5817,5817,2617,2817,281.940
14 apr 202218,2018,2017,8017,9017,90650
13 apr 202217,9418,2617,6218,1818,18455
12 apr 202218,4818,4818,0018,1218,121.444
11 apr 202218,3018,7018,3018,4818,481.375
08 apr 202218,9819,0018,5018,8018,801.015
07 apr 202218,5219,0018,4218,4218,42365
06 apr 202218,2018,7018,1018,2818,281.671
05 apr 202218,9019,0018,8018,9018,902.365
04 apr 202219,0019,0018,7018,7018,70792
01 apr 202218,5019,0018,5019,0019,004.456
31 mar 202219,0520,0018,5018,5518,558.634
30 mar 202220,0020,3019,1019,1519,157.892
29 mar 202219,3520,0018,5019,8019,8010.857
28 mar 202218,9019,4018,9019,0019,003.865
25 mar 202219,7019,7019,0019,2519,253.338
24 mar 202219,3019,7019,2519,7019,703.645
23 mar 202219,1519,8018,9019,5019,501.010
22 mar 202219,4519,7519,1519,3019,305.824
*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...