Italia markets open in 1 hour 17 minutes

Farmaè S.p.A. (FAR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,92+0,26 (+2,23%)
Alla chiusura: 02:08PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202211,9611,9611,9211,9211,92110
29 nov 202211,6611,6611,6611,6611,66-
28 nov 202211,6411,6611,6411,6611,66141
25 nov 202212,0412,0411,7211,9211,921.056
24 nov 202211,7212,0611,7012,0612,062.387
23 nov 202212,0812,0811,7011,9011,902.300
22 nov 202212,2012,3212,1012,3212,323.088
21 nov 202212,4212,4212,1012,3612,365.941
18 nov 202211,7812,3811,6812,1412,147.837
17 nov 202211,5011,7211,2411,6611,662.599
16 nov 202211,4611,5011,4011,5011,501.958
15 nov 202210,7411,8010,7411,4011,403.951
14 nov 202210,7211,0010,7210,8010,804.959
11 nov 202210,7010,7010,3810,4610,462.155
10 nov 202210,6010,9810,1810,6010,604.596
09 nov 202210,9811,0410,6010,6010,605.012
08 nov 202210,5011,0010,2410,6010,605.315
07 nov 202210,0810,6610,0010,6610,663.450
04 nov 202210,0010,109,8010,0210,024.688
03 nov 202210,5010,509,889,889,887.153
02 nov 202210,4410,9410,4010,7010,709.877
01 nov 20229,6010,449,6010,4410,448.016
31 ott 20229,409,689,359,609,602.459
28 ott 20229,459,609,359,409,402.428
27 ott 20229,609,689,279,539,533.323
26 ott 20229,379,809,369,509,504.091
25 ott 20229,659,709,419,509,504.961
24 ott 20229,409,619,139,619,613.243
21 ott 20229,769,809,529,529,523.831
20 ott 20229,709,979,609,859,8513.138
19 ott 20229,459,809,309,709,707.693
18 ott 20229,309,449,129,129,12339
17 ott 20229,289,409,109,199,193.174
14 ott 20229,509,759,299,299,293.764
13 ott 20229,299,509,049,109,1021.217
12 ott 20229,379,759,289,509,505.914
11 ott 20229,169,409,169,399,39152
10 ott 20229,309,409,309,409,40307
07 ott 20229,309,999,309,309,3011.374
06 ott 20229,909,909,219,219,217.045
05 ott 202210,0010,009,669,669,661.197
04 ott 202210,0010,009,829,829,823.759
03 ott 20229,9510,009,7010,0010,00516
30 set 20229,6810,009,609,829,822.552
29 set 202210,1810,189,729,989,981.285
28 set 202210,0010,309,8410,1810,189.603
27 set 202210,0410,209,9010,1210,125.167
26 set 202210,2010,489,8310,2010,205.841
23 set 202210,6411,009,9010,0210,023.448
22 set 202210,7011,1010,6410,6810,683.276
21 set 202211,0811,0811,0011,0011,00215
20 set 202210,8811,3010,8011,0811,08914
19 set 202211,1211,2411,0011,2411,24625
16 set 202211,5411,6611,2011,2011,204.551
15 set 202211,9812,3411,7011,7011,706.702
14 set 202210,7211,9010,7211,9011,908.016
13 set 202210,9011,0410,6810,7610,761.851
12 set 202210,7210,9410,4810,9210,924.747
09 set 202211,0811,0810,5810,9010,904.364
08 set 202211,0611,2410,8011,0811,081.574
07 set 202211,2811,3011,0611,1211,121.920
06 set 202211,8411,9011,4011,5611,562.320
05 set 202211,7011,8411,4011,4211,42750
02 set 202211,4811,8011,3611,5411,541.360
01 set 202211,7211,7211,3011,6011,601.011
31 ago 202211,7611,9211,4011,7411,741.933
30 ago 202211,9611,9611,5411,8211,821.811
29 ago 202211,9611,9611,5411,6011,601.842
26 ago 202211,9412,0811,5211,7411,748.411
25 ago 202211,7011,8011,5411,5611,561.795
24 ago 202211,9811,9811,6611,6611,662.186
23 ago 202212,0612,3811,8611,9811,984.989
22 ago 202212,4412,9412,1012,1212,126.615
19 ago 202212,8212,8412,4612,7012,703.160
18 ago 202212,5413,0012,5012,5412,542.895
17 ago 202212,7413,1812,6412,7212,722.712
16 ago 202212,8012,8612,4812,6612,661.619
12 ago 202212,7812,8012,5812,6012,603.557
11 ago 202212,4612,7612,4612,7212,722.090
10 ago 202212,5212,7012,5012,5012,502.612
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
*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...