Italia markets close in 6 hours 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,96000,0000 (0,00%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,97500,97500,97000,96000,96006.750
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-
29 feb 20241,00001,00001,00001,00001,00003.750
28 feb 20241,00001,00001,00001,00001,00002.250
27 feb 20241,01001,01001,01001,01001,0100750
26 feb 20241,00001,02001,00001,02001,02003.000
23 feb 20241,00001,00001,00001,00001,00002.250
22 feb 20241,00001,00001,00001,00001,00003.000
21 feb 20241,00001,00001,00001,00001,0000-
20 feb 20241,00001,00001,00001,00001,0000-
19 feb 20241,00001,00001,00001,00001,0000-
16 feb 20241,00001,00001,00001,00001,0000-
15 feb 20241,00001,00001,00001,00001,0000-
14 feb 20241,00001,00001,00001,00001,00003.000
13 feb 20241,00001,00001,00001,00001,000017.250
12 feb 20241,00001,00001,00001,00001,0000-
09 feb 20241,00001,00001,00001,00001,00001.500
08 feb 20240,99001,00000,99001,00001,00008.250
07 feb 20241,00001,00000,99000,99000,99003.750
06 feb 20241,01001,01001,01001,01001,01001.500
05 feb 20241,01001,01001,01001,01001,0100-
02 feb 20241,01001,01001,01001,01001,0100-
01 feb 20241,01001,01001,01001,01001,0100-
31 gen 20241,01001,01001,01001,01001,0100-
30 gen 20241,01001,01001,01001,01001,01002.250
29 gen 20241,01001,01001,01001,01001,01001.500
26 gen 20241,04001,04001,04001,04001,0400-
25 gen 20241,04001,04001,04001,04001,0400-
24 gen 20241,03001,04001,03001,04001,04005.250
23 gen 20241,00001,00001,00001,00001,0000-
22 gen 20241,03001,03001,00001,00001,00002.250
19 gen 20241,00001,00001,00001,00001,00001.500
18 gen 20241,00001,00001,00001,00001,0000-
17 gen 20241,00001,00001,00001,00001,0000-
16 gen 20241,00001,00001,00001,00001,0000-
15 gen 20241,00001,00001,00001,00001,0000-
12 gen 20241,00001,00001,00001,00001,0000750
11 gen 20241,00001,00001,00001,00001,00003.000
10 gen 20241,01001,01001,01001,01001,01002.250
09 gen 20241,02001,02001,01001,01001,01006.750
08 gen 20241,02001,02001,02001,02001,02002.250
05 gen 20241,05001,05001,05001,05001,0500-
04 gen 20241,02001,05001,02001,05001,05006.750
03 gen 20241,03001,03001,03001,03001,0300-
02 gen 20241,02001,03001,02001,03001,03006.000
29 dic 20231,01001,01000,99001,00001,00006.750
28 dic 20231,03001,03001,03001,03001,0300750
27 dic 20231,04001,04001,03001,03001,03006.000
22 dic 20231,04001,04001,04001,04001,0400750
21 dic 20231,03001,06001,03001,06001,06004.500
20 dic 20231,04001,04001,04001,04001,0400168.000
19 dic 20231,05001,05001,01001,03001,03006.750
18 dic 20231,06001,08001,03001,08001,08007.500
15 dic 20231,11001,11001,08001,08001,08004.500
14 dic 20231,09001,11001,09001,11001,11007.500
13 dic 20231,06001,06001,06001,06001,0600-
12 dic 20231,06001,06001,06001,06001,0600750
11 dic 20231,07001,07001,07001,07001,0700-
08 dic 20231,07001,07001,07001,07001,0700-
07 dic 20231,07001,07001,07001,07001,0700-
06 dic 20231,07001,07001,07001,07001,0700-
05 dic 20231,07001,07001,07001,07001,0700-
04 dic 20231,07001,07001,07001,07001,07001.500
01 dic 20231,08001,08001,08001,08001,0800-
30 nov 20231,08001,08001,08001,08001,0800750
*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...