Italia Markets open in 7 hrs 29 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0300-0,0500 (-4,63%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023------
24 mar 20231,06001,11001,02001,03001,030028.500
23 mar 20231,04001,09001,04001,08001,080023.250
22 mar 20231,04001,04001,03001,04001,040010.500
21 mar 20231,04001,04001,03001,03001,03006.000
20 mar 20231,05001,05001,05001,05001,05005.250
17 mar 20231,07001,07001,07001,07001,07003.000
16 mar 20231,05001,08001,05001,08001,08005.250
15 mar 20231,07001,07001,05001,05001,050018.000
14 mar 20231,10001,10001,05001,10001,100045.000
13 mar 20231,12001,12001,12001,12001,1200-
10 mar 20231,11001,12001,11001,12001,12006.000
09 mar 20231,14001,14001,12001,12001,12006.000
08 mar 20231,12001,12001,12001,12001,1200-
07 mar 20231,12001,12001,12001,12001,12003.000
06 mar 20231,12001,12001,08001,11001,110022.500
03 mar 20231,13001,14001,12001,14001,14006.000
02 mar 20231,12001,12001,12001,12001,1200750
01 mar 20231,15001,15001,14001,14001,14004.500
28 feb 20231,17001,18001,14001,18001,18003.750
27 feb 20231,19001,19001,17001,17001,170018.750
24 feb 20231,22001,22001,22001,22001,2200-
23 feb 20231,18001,22001,18001,22001,220010.500
22 feb 20231,18001,20001,18001,20001,20006.000
21 feb 20231,20001,20001,20001,20001,2000-
20 feb 20231,23001,23001,19001,20001,20009.750
17 feb 20231,19001,23001,17001,21001,210021.000
16 feb 20231,17001,19001,17001,19001,19009.000
15 feb 20231,14001,18001,14001,18001,18001.500
14 feb 20231,14001,16001,14001,14001,14006.000
13 feb 20231,16001,17001,13001,13001,130015.000
10 feb 20231,14001,15001,11001,15001,150013.500
09 feb 20231,12001,12001,10001,10001,10003.750
08 feb 20231,11001,11001,10001,10001,10007.500
07 feb 20231,14001,14001,12001,12001,12005.250
06 feb 20231,12001,12001,12001,12001,1200-
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-
*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...