Italia markets open in 8 hours 52 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,12000,0000 (0,00%)
Alla chiusura: 02:37PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
04 nov 20221,03001,03001,03001,03001,0300-
03 nov 20221,03001,03001,03001,03001,0300-
02 nov 20221,03001,03001,03001,03001,0300-
01 nov 20221,03001,03001,03001,03001,0300-
31 ott 20221,03001,03001,03001,03001,0300-
28 ott 20221,00001,03001,00001,03001,03002.250
27 ott 20221,03001,03001,03001,03001,0300-
26 ott 20221,03001,03001,03001,03001,0300-
25 ott 20221,03001,03001,03001,03001,0300-
24 ott 20221,02001,03001,02001,03001,03002.250
21 ott 20221,00001,00001,00001,00001,00007.500
20 ott 20221,01001,01001,00001,00001,00009.000
19 ott 20221,03001,03001,03001,03001,0300-
18 ott 20221,03001,03001,03001,03001,0300-
17 ott 20221,03001,03001,03001,03001,0300-
14 ott 20221,01001,03001,01001,03001,03002.250
13 ott 20221,02001,03001,02001,03001,03005.250
12 ott 20221,02001,02001,02001,02001,0200-
11 ott 20221,02001,02001,02001,02001,0200-
10 ott 20221,00001,02001,00001,02001,02006.000
07 ott 20221,00001,00000,95500,98500,985010.500
06 ott 20221,02001,02000,99501,02001,02007.500
05 ott 20221,03001,03001,03001,03001,0300750
04 ott 20221,06001,06001,06001,06001,0600-
03 ott 20221,06001,06001,06001,06001,06002.250
30 set 20221,08001,08001,08001,08001,0800750
29 set 20221,07001,07001,07001,07001,0700-
28 set 20221,03001,07001,03001,07001,07003.750
27 set 20221,05001,05001,05001,05001,0500-
26 set 20221,05001,05001,05001,05001,0500-
23 set 20221,05001,05001,04001,05001,05003.000
22 set 20221,02001,02001,02001,02001,0200-
21 set 20221,02001,02001,02001,02001,0200-
20 set 20221,02001,02001,02001,02001,0200-
19 set 20221,03001,03001,02001,02001,02003.750
16 set 20221,05001,05001,05001,05001,0500-
15 set 20221,05001,05001,05001,05001,0500-
14 set 20221,05001,05001,05001,05001,0500-
13 set 20221,05001,05001,05001,05001,0500-
12 set 20221,05001,05001,05001,05001,0500-
09 set 20221,05001,05001,05001,05001,0500750
08 set 20221,05001,05001,05001,05001,0500-
07 set 20221,05001,05001,05001,05001,0500-
06 set 20221,05001,05001,05001,05001,0500-
05 set 20221,04001,05001,04001,05001,05004.500
02 set 20221,02001,02001,02001,02001,0200-
01 set 20221,02001,02001,02001,02001,0200750
31 ago 20221,02001,02001,02001,02001,0200-
30 ago 20221,02001,02001,02001,02001,02001.500
29 ago 20221,03001,03001,03001,03001,03001.500
26 ago 20221,02001,04001,02001,04001,04006.000
25 ago 20221,05001,05001,05001,05001,0500-
24 ago 20221,05001,05001,05001,05001,0500-
23 ago 20221,05001,05001,05001,05001,0500-
22 ago 20221,05001,05001,05001,05001,05001.500
19 ago 20221,06001,08001,06001,08001,08003.750
18 ago 20221,06001,06001,06001,06001,0600-
17 ago 20221,06001,06001,06001,06001,0600750
16 ago 20221,04001,06001,04001,06001,06003.750
12 ago 20221,04001,04001,04001,04001,0400750
11 ago 20221,06001,06001,06001,06001,0600-
10 ago 20221,06001,06001,06001,06001,0600-
09 ago 20221,06001,06001,06001,06001,0600-
08 ago 20221,06001,06001,06001,06001,0600-
05 ago 20221,06001,06001,06001,06001,0600750
04 ago 20221,09001,09001,09001,09001,0900-
03 ago 20221,09001,09001,09001,09001,0900-
02 ago 20221,09001,09001,09001,09001,0900-
01 ago 20221,09001,09001,09001,09001,09001.500
29 lug 20221,10001,10001,10001,10001,1000750
28 lug 20221,07001,07001,07001,07001,0700750
27 lug 20221,06001,08001,06001,08001,08006.000
26 lug 20221,06001,06001,06001,06001,06004.500
25 lug 20221,02001,04001,02001,04001,04008.250
22 lug 20221,01001,01001,01001,01001,0100-
21 lug 20221,01001,01001,01001,01001,0100-
20 lug 20221,01001,01001,01001,01001,0100-
19 lug 20221,01001,01001,01001,01001,01003.000
18 lug 20221,00001,00001,00001,00001,0000-
15 lug 20221,00001,00001,00001,00001,00003.000
14 lug 20221,00001,00001,00001,00001,0000-
13 lug 20221,00001,00001,00001,00001,0000-
12 lug 20221,00001,00001,00001,00001,00003.000
11 lug 20221,00001,00001,00001,00001,0000-
08 lug 20221,00001,00001,00001,00001,0000750
*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...