Italia markets close in 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,2400+0,0050 (+0,40%)
Al 3:54PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 20211,23501,31001,23501,24001,240044.250
27 set 20211,25001,25001,21501,23501,235035.250
24 set 20211,26501,26501,26501,26501,2650750
23 set 20211,27001,27001,27001,27001,27001.500
22 set 20211,26001,26501,26001,26001,26002.250
21 set 20211,25001,25001,25001,25001,25006.750
20 set 20211,21001,24001,21001,24001,24003.750
17 set 20211,23501,23501,19001,21001,210020.250
16 set 20211,24001,26001,24001,24001,24009.750
15 set 20211,25001,25001,25001,25001,2500750
14 set 20211,25001,25001,25001,25001,25004.500
13 set 20211,26001,26001,26001,26001,26001.500
10 set 20211,26001,26001,26001,26001,26001.500
09 set 20211,26501,28001,24001,28001,280010.500
08 set 20211,27001,28001,27001,28001,28003.000
07 set 20211,29001,31501,27001,28501,285013.500
06 set 20211,26501,26501,26001,26001,26001.500
03 set 20211,29001,29001,27001,27001,27006.000
02 set 20211,29001,32001,29001,29001,29009.000
01 set 20211,31001,32501,29001,32501,32503.000
31 ago 20211,32501,32501,32501,32501,3250-
30 ago 20211,32501,32501,32501,32501,3250750
27 ago 20211,33001,33001,32001,32001,32003.000
26 ago 20211,31501,31501,31501,31501,31501.500
25 ago 20211,31501,31501,31501,31501,31502.250
24 ago 20211,29001,29001,29001,29001,2900-
23 ago 20211,32001,32001,28001,29001,29006.750
20 ago 20211,30001,30001,30001,30001,3000750
19 ago 20211,29001,29001,28501,28501,28504.500
18 ago 20211,30501,33001,30001,30001,30006.000
17 ago 20211,30001,33001,30001,30501,30507.500
16 ago 20211,34501,34501,31001,31001,310015.750
13 ago 20211,34501,34501,27001,30501,305014.250
12 ago 20211,29501,35001,28501,35001,350021.750
11 ago 20211,29001,29001,29001,29001,2900-
10 ago 20211,30501,34001,27501,29001,290017.250
09 ago 20211,30001,30501,30001,30501,30503.750
06 ago 20211,28001,28001,27001,27001,27003.750
05 ago 20211,28501,28501,28501,28501,28504.500
04 ago 20211,30001,30001,28501,30001,30009.000
03 ago 20211,30001,31001,30001,31001,31002.250
02 ago 20211,27001,32001,26001,30001,300022.500
30 lug 20211,32501,34001,29001,29501,295021.750
29 lug 20211,33501,33501,26001,32501,325056.250
28 lug 20211,22501,38001,22501,33501,3350113.250
27 lug 20211,19001,22501,17001,20501,20506.750
26 lug 20211,19001,19501,19001,19501,19503.000
23 lug 20211,20501,20501,20501,20501,2050-
22 lug 20211,20501,20501,20501,20501,2050-
21 lug 20211,24501,24501,20501,20501,20502.250
20 lug 20211,18501,23001,18001,23001,23004.500
19 lug 20211,19501,20001,19501,20001,20004.500
16 lug 20211,22001,22001,22001,22001,22002.250
15 lug 20211,21001,21001,18001,20001,20005.250
14 lug 20211,22501,22501,20501,20501,20502.250
13 lug 20211,23001,23001,23001,23001,230020.250
12 lug 20211,23001,23001,23001,23001,23001.500
09 lug 20211,23001,24001,23001,24001,24006.750
08 lug 20211,25001,26001,25001,25001,25004.500
07 lug 20211,27001,27001,23501,25001,250010.500
06 lug 20211,27001,27001,25001,25001,25003.750
05 lug 20211,28501,29001,24001,25001,250033.750
02 lug 20211,21001,32001,21001,30001,300050.250
01 lug 20211,20001,20001,16001,19001,190015.000
30 giu 20211,22501,23001,21501,22001,22006.750
29 giu 20211,23001,23001,23001,23001,2300-
28 giu 20211,23001,23001,23001,23001,2300750
25 giu 20211,23001,26501,23001,25001,25005.250
24 giu 20211,23001,26501,23001,26501,26501.500
23 giu 20211,26001,26001,24001,25001,25005.250
22 giu 20211,24001,26001,22001,26001,26005.250
21 giu 20211,27001,27001,27001,27001,2700-
18 giu 20211,26001,27001,24501,27001,27003.000
17 giu 20211,24501,28501,23501,28501,285017.250
16 giu 20211,24501,24501,22501,22501,22507.500
15 giu 20211,27501,27501,25001,25001,250013.500
14 giu 20211,24501,25501,24501,25501,25506.000
11 giu 20211,22001,22001,22001,22001,2200750
10 giu 20211,23001,23001,22001,22001,22003.750
09 giu 20211,25001,25001,24501,24501,24501.500
08 giu 20211,28001,28501,26001,27501,275027.000
07 giu 20211,26001,26501,26001,26501,265027.000
04 giu 20211,26501,26501,26001,26001,26005.250
03 giu 20211,28501,28501,28501,28501,2850-
02 giu 20211,28501,28501,28501,28501,28501.500
01 giu 20211,27501,29501,24501,26001,260021.000
31 mag 20211,25501,27501,24001,27001,270012.750
28 mag 20211,25001,25501,24001,25501,255013.500
27 mag 20211,23501,26001,22501,23001,230020.250
26 mag 20211,25501,33501,25501,26001,260047.250
25 mag 20211,35001,38001,28001,28001,2800227.250
24 mag 20211,20001,41001,19001,32001,3200150.000
21 mag 20211,17501,18001,13001,17501,175013.500
20 mag 20211,15501,16001,15501,15501,15506.000
19 mag 20211,19001,19001,19001,19001,19001.500
18 mag 20211,14501,18001,12501,18001,18006.000
17 mag 20211,15501,15501,15501,15501,15502.250
14 mag 20211,12001,12001,12001,12001,1200750
13 mag 20211,17501,17501,17501,17501,1750-
12 mag 20211,17001,17501,17001,17501,17505.250
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...