Yahoo

Mail

Italia markets closed

Dow Jones
32.134,54
-426,06(-1,31%)
Nasdaq
11.720,32
-139,79(-1,18%)
Nikkei 225
27.466,61
+520,94(+1,93%)
EUR/USD
1,0873
+0,0101(+0,94%)
Bitcoin EUR
24.807,38
-1.122,72(-4,33%)
CMC Crypto 200
588,44
-27,51(-4,47%)

Farmaè S.p.A. (FAR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

11,20

-0,44

(-3,78%)

Alla chiusura: 05:35PM CET

Periodo di tempo:

22 mar 2022 - 22 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 mar 2023	11,32	11,54	11,20	11,20	11,20	1.439
21 mar 2023	11,42	11,64	11,30	11,64	11,64	3.744
20 mar 2023	11,08	11,50	10,68	11,42	11,42	3.629
17 mar 2023	11,26	11,46	11,10	11,10	11,10	2.060
16 mar 2023	11,48	11,50	10,84	11,50	11,50	16.364
15 mar 2023	12,50	12,50	11,42	11,50	11,50	2.902
14 mar 2023	12,02	12,64	12,02	12,12	12,12	5.685
13 mar 2023	12,70	12,70	11,72	11,76	11,76	2.990
10 mar 2023	12,36	12,44	12,20	12,42	12,42	1.841
09 mar 2023	12,50	12,60	12,48	12,60	12,60	956
08 mar 2023	12,94	12,94	12,68	12,68	12,68	514
07 mar 2023	13,26	13,26	12,88	12,88	12,88	605
06 mar 2023	13,00	13,12	12,78	12,82	12,82	1.383
03 mar 2023	13,14	13,16	12,70	12,70	12,70	2.753
02 mar 2023	13,08	13,16	12,98	13,12	13,12	1.293
01 mar 2023	13,08	13,10	12,82	12,82	12,82	1.570
28 feb 2023	13,10	13,10	12,72	12,72	12,72	6.365
27 feb 2023	13,70	13,70	13,04	13,16	13,16	4.679
24 feb 2023	13,54	13,62	13,50	13,50	13,50	1.366
23 feb 2023	13,54	13,66	13,50	13,50	13,50	1.047
22 feb 2023	13,70	13,78	13,50	13,56	13,56	22.645
21 feb 2023	13,60	13,78	13,60	13,70	13,70	1.539
20 feb 2023	13,50	13,86	13,50	13,66	13,66	1.960
17 feb 2023	13,50	13,94	13,50	13,50	13,50	7.235
16 feb 2023	13,70	14,10	13,52	13,66	13,66	14.973
15 feb 2023	13,60	14,42	13,40	13,64	13,64	35.949
14 feb 2023	13,00	13,80	13,00	13,50	13,50	16.167
13 feb 2023	12,88	13,02	12,88	13,02	13,02	1.149
10 feb 2023	12,72	13,10	12,70	12,70	12,70	4.611
09 feb 2023	12,86	13,00	12,64	12,74	12,74	3.562
08 feb 2023	12,62	12,94	12,60	12,90	12,90	988
07 feb 2023	12,80	12,90	12,62	12,72	12,72	2.029
06 feb 2023	12,64	12,84	12,52	12,82	12,82	2.708
03 feb 2023	12,18	12,80	12,18	12,64	12,64	2.678
02 feb 2023	12,10	12,32	12,10	12,30	12,30	2.297
01 feb 2023	12,50	12,60	12,10	12,10	12,10	4.233
31 gen 2023	12,68	12,68	12,40	12,40	12,40	1.087
30 gen 2023	12,66	12,86	12,50	12,60	12,60	5.680
27 gen 2023	12,74	12,80	12,62	12,70	12,70	1.761
26 gen 2023	13,02	13,02	12,52	12,92	12,92	4.492
25 gen 2023	13,16	13,16	13,06	13,10	13,10	950
24 gen 2023	13,10	13,26	13,10	13,18	13,18	3.360
23 gen 2023	13,04	13,34	13,04	13,24	13,24	1.801
20 gen 2023	13,50	13,50	13,02	13,02	13,02	3.928
19 gen 2023	13,44	13,90	13,24	13,50	13,50	8.631
18 gen 2023	13,50	13,76	13,26	13,48	13,48	7.267
17 gen 2023	14,00	14,40	12,96	13,50	13,50	35.257
16 gen 2023	13,38	13,96	13,38	13,90	13,90	15.120
13 gen 2023	12,80	13,30	12,66	12,98	12,98	10.361
12 gen 2023	12,52	12,80	12,50	12,80	12,80	4.365
11 gen 2023	12,40	12,40	12,24	12,40	12,40	381
10 gen 2023	12,46	12,68	12,20	12,22	12,22	2.246
09 gen 2023	12,12	12,84	12,12	12,30	12,30	4.733
06 gen 2023	12,30	12,46	12,12	12,14	12,14	1.572
05 gen 2023	12,42	12,50	12,20	12,38	12,38	5.325
04 gen 2023	12,00	12,88	11,74	12,60	12,60	11.627
03 gen 2023	11,02	12,12	11,02	11,96	11,96	10.192
02 gen 2023	11,12	11,24	11,10	11,10	11,10	975
30 dic 2022	11,14	11,14	11,00	11,00	11,00	420
29 dic 2022	11,16	11,16	11,00	11,14	11,14	176
28 dic 2022	11,10	11,10	11,10	11,10	11,10	170
27 dic 2022	11,00	11,00	11,00	11,00	11,00	-
23 dic 2022	10,98	11,46	10,66	11,00	11,00	4.252
22 dic 2022	10,90	11,00	10,56	10,90	10,90	3.058
21 dic 2022	11,20	11,20	11,02	11,02	11,02	331
20 dic 2022	11,00	11,30	10,90	11,28	11,28	1.580
19 dic 2022	11,02	11,02	11,02	11,02	11,02	-
16 dic 2022	11,10	11,10	11,02	11,02	11,02	551
15 dic 2022	11,22	11,22	11,08	11,20	11,20	566
14 dic 2022	11,16	11,20	11,10	11,12	11,12	470
13 dic 2022	11,22	11,44	11,12	11,34	11,34	3.740
12 dic 2022	11,88	11,88	11,24	11,56	11,56	1.704
09 dic 2022	11,56	11,78	11,54	11,54	11,54	590
08 dic 2022	11,52	11,52	11,50	11,50	11,50	250
07 dic 2022	11,80	12,06	11,50	11,60	11,60	3.537
06 dic 2022	12,20	12,20	11,80	11,80	11,80	444
05 dic 2022	11,88	12,18	11,32	12,10	12,10	4.815
02 dic 2022	11,90	11,90	11,70	11,88	11,88	414
01 dic 2022	11,60	11,90	11,60	11,90	11,90	2.861
30 nov 2022	11,96	11,96	11,92	11,92	11,92	110
29 nov 2022	11,66	11,66	11,66	11,66	11,66	-
28 nov 2022	11,64	11,66	11,64	11,66	11,66	141
25 nov 2022	12,04	12,04	11,72	11,92	11,92	1.056
24 nov 2022	11,72	12,06	11,70	12,06	12,06	2.387
23 nov 2022	12,08	12,08	11,70	11,90	11,90	2.300
22 nov 2022	12,20	12,32	12,10	12,32	12,32	3.088
21 nov 2022	12,42	12,42	12,10	12,36	12,36	5.941
18 nov 2022	11,78	12,38	11,68	12,14	12,14	7.837
17 nov 2022	11,50	11,72	11,24	11,66	11,66	2.599
16 nov 2022	11,46	11,50	11,40	11,50	11,50	1.958
15 nov 2022	10,74	11,80	10,74	11,40	11,40	3.951
14 nov 2022	10,72	11,00	10,72	10,80	10,80	4.959
11 nov 2022	10,70	10,70	10,38	10,46	10,46	2.155
10 nov 2022	10,60	10,98	10,18	10,60	10,60	4.596
09 nov 2022	10,98	11,04	10,60	10,60	10,60	5.012
08 nov 2022	10,50	11,00	10,24	10,60	10,60	5.315
07 nov 2022	10,08	10,66	10,00	10,66	10,66	3.450
04 nov 2022	10,00	10,10	9,80	10,02	10,02	4.688
03 nov 2022	10,50	10,50	9,88	9,88	9,88	7.153
02 nov 2022	10,44	10,94	10,40	10,70	10,70	9.877
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...

Dow Jones32.134,54-426,06(-1,31%)

Nasdaq 11.720,32-139,79(-1,18%)

Nikkei 22527.466,61+520,94(+1,93%)

EUR/USD1,0873+0,0101(+0,94%)

Bitcoin EUR24.807,38-1.122,72(-4,33%)

CMC Crypto 200588,44-27,51(-4,47%)

Farmaè S.p.A. (FAR.MI)

Dow Jones
32.134,54
-426,06(-1,31%)

Nasdaq
11.720,32
-139,79(-1,18%)

Nikkei 225
27.466,61
+520,94(+1,93%)

EUR/USD
1,0873
+0,0101(+0,94%)

Bitcoin EUR
24.807,38
-1.122,72(-4,33%)

CMC Crypto 200
588,44
-27,51(-4,47%)