Italia markets closed

Friulchem S.p.A. (FCM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1200-0,0200 (-1,75%)
Alla chiusura: 05:05PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20231,16001,16001,12001,12001,12009.000
02 feb 20231,17001,17001,14001,14001,14001.500
01 feb 20231,14001,14001,14001,14001,1400-
31 gen 20231,14001,14001,14001,14001,1400750
30 gen 20231,14001,14001,14001,14001,1400-
27 gen 20231,14001,14001,14001,14001,14001.500
26 gen 20231,12001,12001,12001,12001,1200-
25 gen 20231,12001,12001,12001,12001,12001.500
24 gen 20231,13001,16001,13001,16001,16003.000
23 gen 20231,17001,17001,17001,17001,1700-
20 gen 20231,10001,17001,10001,17001,170028.500
19 gen 20231,10001,10001,10001,10001,1000-
18 gen 20231,10001,10001,10001,10001,1000750
17 gen 20231,10001,10001,10001,10001,10003.750
16 gen 20231,13001,13001,13001,13001,1300-
13 gen 20231,13001,13001,13001,13001,1300750
12 gen 20231,10001,11001,10001,11001,11006.000
11 gen 20231,13001,13001,13001,13001,1300-
10 gen 20231,12001,13001,12001,13001,13003.000
09 gen 20231,13001,13001,13001,13001,13003.750
06 gen 20231,10001,11001,10001,11001,110018.000
05 gen 20231,05001,10001,05001,10001,10005.250
04 gen 20231,03001,03001,03001,03001,0300-
03 gen 20231,03001,03001,03001,03001,03001.500
02 gen 20231,04001,04001,04001,04001,0400750
30 dic 20221,07001,07001,07001,07001,0700-
29 dic 20221,07001,07001,07001,07001,0700750
28 dic 20221,07001,07001,07001,07001,0700-
27 dic 20221,07001,07001,07001,07001,0700-
23 dic 20221,07001,07001,07001,07001,0700-
22 dic 20221,07001,07001,07001,07001,0700750
21 dic 20221,05001,07001,05001,07001,07003.750
20 dic 20221,04001,08001,04001,08001,08003.000
19 dic 20221,06001,06001,04001,04001,04007.500
16 dic 20221,09001,09001,08001,08001,08003.750
15 dic 20221,11001,15001,10001,10001,10004.500
14 dic 20221,10001,10001,10001,10001,1000-
13 dic 20221,10001,10001,10001,10001,1000-
12 dic 20221,10001,10001,10001,10001,1000-
09 dic 20221,06001,10001,01001,10001,100015.000
08 dic 20221,10001,10001,10001,10001,1000-
07 dic 20221,10001,10001,10001,10001,1000-
06 dic 20221,10001,10001,10001,10001,1000-
05 dic 20221,10001,10001,10001,10001,1000-
02 dic 20221,10001,10001,10001,10001,1000-
01 dic 20221,10001,10001,10001,10001,1000750
30 nov 20221,08001,08001,08001,08001,08001.500
29 nov 20221,09001,09001,09001,09001,09002.250
28 nov 20221,12001,12001,12001,12001,1200-
25 nov 20221,12001,12001,12001,12001,1200-
24 nov 20221,12001,14001,12001,12001,12003.000
23 nov 20221,12001,12001,12001,12001,1200-
22 nov 20221,12001,12001,12001,12001,1200-
21 nov 20221,12001,12001,12001,12001,1200-
18 nov 20221,11001,12001,07001,12001,120011.250
17 nov 20221,07001,10001,07001,10001,100016.500
16 nov 20221,06001,06001,06001,06001,0600-
15 nov 20221,05001,06001,05001,06001,06003.750
14 nov 20221,05001,05001,05001,05001,0500-
11 nov 20221,05001,05001,05001,05001,0500-
10 nov 20221,02001,05001,02001,05001,05006.000
09 nov 20221,03001,03001,03001,03001,0300-
08 nov 20221,03001,03001,03001,03001,0300-
07 nov 20221,03001,03001,03001,03001,0300-
04 nov 20221,03001,03001,03001,03001,0300-
03 nov 20221,03001,03001,03001,03001,0300-
02 nov 20221,03001,03001,03001,03001,0300-
01 nov 20221,03001,03001,03001,03001,0300-
31 ott 20221,03001,03001,03001,03001,0300-
28 ott 20221,00001,03001,00001,03001,03002.250
27 ott 20221,03001,03001,03001,03001,0300-
26 ott 20221,03001,03001,03001,03001,0300-
25 ott 20221,03001,03001,03001,03001,0300-
24 ott 20221,02001,03001,02001,03001,03002.250
21 ott 20221,00001,00001,00001,00001,00007.500
20 ott 20221,01001,01001,00001,00001,00009.000
19 ott 20221,03001,03001,03001,03001,0300-
18 ott 20221,03001,03001,03001,03001,0300-
17 ott 20221,03001,03001,03001,03001,0300-
14 ott 20221,01001,03001,01001,03001,03002.250
13 ott 20221,02001,03001,02001,03001,03005.250
12 ott 20221,02001,02001,02001,02001,0200-
11 ott 20221,02001,02001,02001,02001,0200-
10 ott 20221,00001,02001,00001,02001,02006.000
07 ott 20221,00001,00000,95500,98500,985010.500
06 ott 20221,02001,02000,99501,02001,02007.500
05 ott 20221,03001,03001,03001,03001,0300750
04 ott 20221,06001,06001,06001,06001,0600-
03 ott 20221,06001,06001,06001,06001,06002.250
30 set 20221,08001,08001,08001,08001,0800750
29 set 20221,07001,07001,07001,07001,0700-
28 set 20221,03001,07001,03001,07001,07003.750
27 set 20221,05001,05001,05001,05001,0500-
26 set 20221,05001,05001,05001,05001,0500-
23 set 20221,05001,05001,04001,05001,05003.000
22 set 20221,02001,02001,02001,02001,0200-
21 set 20221,02001,02001,02001,02001,0200-
20 set 20221,02001,02001,02001,02001,0200-
19 set 20221,03001,03001,02001,02001,02003.750
16 set 20221,05001,05001,05001,05001,0500-
*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...