Italia markets open in 8 hours 52 minutes
Dow Jones
33.849,46 -497,57 (-1,45%) Nasdaq
11.049,50 -176,86 (-1,58%) Nikkei 225
28.162,83 -120,20 (-0,42%) EUR/USD
1,0346 -0,0059 (-0,57%) BTC-EUR
15.681,60 -389,38 (-2,42%) CMC Crypto 200
380,17 -0,12 (-0,03%)
Friulchem S.p.A. (FCM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:37PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 24 nov 2022 | 1,1200 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 3.000 |
| 23 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 21 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 nov 2022 | 1,1100 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 11.250 |
| 17 nov 2022 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 16.500 |
| 16 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 15 nov 2022 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 3.750 |
| 14 nov 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 nov 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 10 nov 2022 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 6.000 |
| 09 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 08 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 07 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 04 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 03 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 01 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 31 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 28 ott 2022 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 2.250 |
| 27 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 26 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 25 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 24 ott 2022 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 2.250 |
| 21 ott 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7.500 |
| 20 ott 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 9.000 |
| 19 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 17 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 14 ott 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 2.250 |
| 13 ott 2022 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 5.250 |
| 12 ott 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 11 ott 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 10 ott 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 6.000 |
| 07 ott 2022 | 1,0000 | 1,0000 | 0,9550 | 0,9850 | 0,9850 | 10.500 |
| 06 ott 2022 | 1,0200 | 1,0200 | 0,9950 | 1,0200 | 1,0200 | 7.500 |
| 05 ott 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
| 04 ott 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 03 ott 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2.250 |
| 30 set 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 750 |
| 29 set 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 28 set 2022 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 3.750 |
| 27 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 set 2022 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 3.000 |
| 22 set 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 set 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 20 set 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 19 set 2022 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 3.750 |
| 16 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 14 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 13 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 12 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 09 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 750 |
| 08 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 07 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 06 set 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 set 2022 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 4.500 |
| 02 set 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 01 set 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 750 |
| 31 ago 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 30 ago 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.500 |
| 29 ago 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.500 |
| 26 ago 2022 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 6.000 |
| 25 ago 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 ago 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 ago 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 ago 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1.500 |
| 19 ago 2022 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 3.750 |
| 18 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 17 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
| 16 ago 2022 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 3.750 |
| 12 ago 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 750 |
| 11 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 10 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 09 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 08 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 05 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
| 04 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 03 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 02 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 01 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.500 |
| 29 lug 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
| 28 lug 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 750 |
| 27 lug 2022 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 6.000 |
| 26 lug 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 4.500 |
| 25 lug 2022 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 8.250 |
| 22 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 21 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 20 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 3.000 |
| 18 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 14 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 11 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
