Italia markets open in 6 hours 22 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,82000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20240,82000,82000,82000,82000,8200-
22 lug 20240,82000,90000,81000,82000,820064.500
19 lug 20240,76500,88000,75000,88000,880059.250
18 lug 20240,78000,78000,77500,77500,77506.750
17 lug 20240,79000,79000,78000,79000,79004.500
16 lug 20240,78500,78500,78500,78500,7850-
15 lug 20240,78500,78500,78500,78500,7850-
12 lug 20240,78500,78500,78500,78500,7850-
11 lug 20240,78500,78500,78500,78500,7850-
10 lug 20240,78000,78500,78000,78500,78503.000
09 lug 20240,80000,80000,80000,80000,8000-
08 lug 20240,80000,80000,80000,80000,8000-
05 lug 20240,80000,80000,80000,80000,8000-
04 lug 20240,79500,80000,79500,80000,80004.500
03 lug 20240,77500,79500,74000,78000,780030.750
02 lug 20240,81000,81000,81000,81000,8100-
01 lug 20240,81000,81000,81000,81000,8100-
28 giu 20240,80000,81000,76500,81000,81007.500
27 giu 20240,81000,81000,81000,81000,8100-
26 giu 20240,81000,81000,81000,81000,8100-
25 giu 20240,81000,81000,81000,81000,8100-
24 giu 20240,79500,81000,79000,81000,81003.750
21 giu 20240,81000,81500,81000,81500,81504.500
20 giu 20240,81500,81500,78500,81000,810035.250
19 giu 20240,80000,81500,80000,81500,81504.500
18 giu 20240,83000,83000,83000,83000,8300-
17 giu 20240,84000,84000,83000,83000,83003.000
14 giu 20240,84500,84500,84500,84500,8450-
13 giu 20240,84500,84500,84500,84500,8450-
12 giu 20240,84500,84500,84500,84500,8450-
11 giu 20240,84500,84500,84500,84500,8450750
10 giu 20240,84500,84500,84500,84500,8450750
07 giu 20240,86000,86000,86000,86000,8600-
06 giu 20240,86000,86000,86000,86000,8600-
05 giu 20240,86000,86000,86000,86000,8600750
04 giu 20240,84500,84500,84500,84500,84502.250
03 giu 20240,85500,86000,85000,85000,85006.750
31 mag 20240,86000,86000,86000,86000,8600-
30 mag 20240,88000,88000,85000,86000,860021.750
29 mag 20240,89500,89500,88500,88500,885022.500
28 mag 20240,92000,92000,92000,92000,9200-
27 mag 20240,92000,92000,92000,92000,9200-
24 mag 20240,90000,92000,90000,92000,92002.250
23 mag 20240,90000,90000,90000,90000,9000-
22 mag 20240,90500,90500,89000,90000,900015.750
21 mag 20240,90500,90500,90500,90500,9050-
20 mag 20240,90500,90500,90500,90500,90501.500
17 mag 20240,93000,93000,93000,93000,9300-
16 mag 20240,93000,93000,93000,93000,9300-
15 mag 20240,92000,93000,92000,93000,93003.000
14 mag 20240,93500,93500,90000,90500,905048.000
13 mag 20240,93000,97500,93000,97500,97507.500
10 mag 20240,90500,90500,90500,90500,9050750
09 mag 20240,93000,93000,93000,93000,9300-
08 mag 20240,93000,93000,93000,93000,9300-
07 mag 20240,93000,93000,93000,93000,9300750
06 mag 20240,93500,93500,91000,92000,920012.000
03 mag 20240,92000,94000,89000,94000,940053.250
02 mag 20240,94500,94500,93000,94500,945042.000
30 apr 20240,95500,98500,95500,98500,98505.250
29 apr 20240,96000,96000,96000,96000,9600-
26 apr 20240,96000,96000,96000,96000,9600-
25 apr 20240,96000,96000,96000,96000,9600-
24 apr 20240,97500,97500,96000,96000,96006.750
23 apr 20240,98501,04000,98000,98000,980012.750
22 apr 20240,97000,98000,97000,98000,98007.500
19 apr 20240,94000,94000,94000,94000,9400-
18 apr 20240,94000,94000,94000,94000,9400-
17 apr 20240,94000,94000,94000,94000,94001.500
16 apr 20240,94000,94000,94000,94000,9400750
15 apr 20240,95500,95500,95000,95000,950016.500
12 apr 20240,95000,95000,95000,95000,9500-
11 apr 20240,96000,96000,95000,95000,95009.000
10 apr 20240,98000,98000,98000,98000,9800-
09 apr 20240,98000,98000,98000,98000,98007.500
08 apr 20240,98500,98500,90500,98500,985042.000
05 apr 20240,98000,98000,98000,98000,98003.000
04 apr 20240,99000,99000,99000,99000,9900750
03 apr 20240,98000,98000,98000,98000,9800-
02 apr 20240,98000,98000,98000,98000,9800-
28 mar 20240,98000,98000,98000,98000,98003.000
27 mar 20240,98000,98000,98000,98000,98003.000
26 mar 20240,99500,99500,98000,98000,980031.500
25 mar 20240,97000,99000,97000,99000,99006.750
22 mar 20240,99501,00000,99501,00001,00004.500
21 mar 20240,97500,98000,97500,97500,975010.500
20 mar 20241,00001,00001,00001,00001,0000-
19 mar 20241,00001,00001,00001,00001,00003.000
18 mar 20240,99501,00000,98001,00001,000010.500
15 mar 20241,00001,00001,00001,00001,0000-
14 mar 20241,00001,00001,00001,00001,00009.750
13 mar 20241,00001,00001,00001,00001,0000750
12 mar 20241,01001,01001,00001,00001,00003.000
11 mar 20241,00001,00000,99501,00001,000021.000
08 mar 20241,01001,01001,00001,00001,00005.250
07 mar 20241,02001,02001,02001,02001,02002.250
06 mar 20241,00001,00001,00001,00001,00004.500
05 mar 20241,00001,00001,00001,00001,0000-
04 mar 20241,00001,00001,00001,00001,0000-
01 mar 20241,00001,00001,00001,00001,0000-
*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...