Italia markets close in 3 hours 33 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,06000,0000 (0,00%)
Al 11:51AM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 lug 20221,01001,01001,01001,01001,0100750
06 lug 20221,00001,00001,00001,00001,0000-
05 lug 20221,00001,00001,00001,00001,0000750
04 lug 20221,01001,01001,00001,00001,00005.250
01 lug 20221,01001,01001,01001,01001,01002.250
30 giu 20221,01001,01001,01001,01001,01003.000
29 giu 20221,01001,01001,01001,01001,0100750
28 giu 20221,01001,01001,00001,01001,01008.250
27 giu 20221,03001,03001,03001,03001,0300-
24 giu 20221,03001,03001,03001,03001,0300-
23 giu 20221,01001,03001,01001,03001,03001.500
22 giu 20221,00001,00001,00001,00001,0000-
21 giu 20221,00001,00001,00001,00001,000015.000
20 giu 20221,03001,03001,03001,03001,0300-
17 giu 20221,01001,03001,00001,03001,030022.500
16 giu 20221,01001,01001,00001,01001,01007.500
15 giu 20221,01001,01001,01001,01001,01002.250
14 giu 20221,01001,01001,01001,01001,0100750
13 giu 20221,03001,03001,03001,03001,03002.250
10 giu 20221,07001,07001,05001,05001,05002.250
09 giu 20221,03001,10001,02001,03001,030024.750
08 giu 20221,02001,05001,02001,05001,05004.500
07 giu 20221,06001,08001,04001,04001,04007.500
06 giu 20221,03001,05001,03001,05001,05003.000
03 giu 20221,03001,03001,03001,03001,0300-
02 giu 20221,03001,03001,03001,03001,0300-
01 giu 20221,03001,03001,03001,03001,0300750
31 mag 20221,05001,06001,04001,06001,06004.500
30 mag 20221,05001,05001,05001,05001,0500-
27 mag 20221,07001,08001,05001,05001,05006.750
26 mag 20221,03001,03001,03001,03001,0300-
25 mag 20221,03001,03001,03001,03001,0300-
24 mag 20221,04001,04001,03001,03001,03008.250
23 mag 20221,00001,03001,00001,03001,03005.250
20 mag 20221,02001,02001,02001,02001,0200750
19 mag 20221,02001,02001,02001,02001,0200-
18 mag 20221,02001,02001,02001,02001,0200-
17 mag 20221,02001,02001,02001,02001,0200-
16 mag 20221,00001,02001,00001,02001,02003.750
13 mag 20221,02001,02001,01001,01001,01003.750
12 mag 20220,99001,01000,99001,01001,01003.750
11 mag 20221,03001,03001,03001,03001,0300-
10 mag 20221,03001,03001,03001,03001,0300750
09 mag 20221,03001,03000,99501,01001,01007.500
06 mag 20221,01001,03001,01001,03001,030011.250
05 mag 20221,03001,03001,01001,01001,01002.250
04 mag 20221,01001,04000,97001,03001,030020.250
03 mag 20221,02001,02001,02001,02001,02003.000
02 mag 20221,04001,04001,04001,04001,04009.000
29 apr 20221,03001,05001,03001,04001,04004.500
28 apr 20221,05001,06001,00001,02001,020036.000
27 apr 20221,07001,07001,07001,07001,07003.750
26 apr 20221,08001,08001,08001,08001,0800-
25 apr 20221,08001,08001,08001,08001,0800-
22 apr 20221,08001,08001,08001,08001,08001.500
21 apr 20221,09001,11001,08001,10001,10009.000
20 apr 20221,10001,10001,09001,09001,09003.750
19 apr 20221,09001,09001,09001,09001,0900-
14 apr 20221,13001,13001,09001,09001,09002.250
13 apr 20221,08001,10001,08001,09001,09003.750
12 apr 20221,11001,11001,11001,11001,1100-
11 apr 20221,11001,11001,11001,11001,1100-
08 apr 20221,10001,11001,09001,11001,11008.250
07 apr 20221,11001,11001,11001,11001,11002.250
06 apr 20221,10001,10001,07001,10001,10009.000
05 apr 20221,10001,11001,09001,11001,11009.000
04 apr 20221,12001,12001,11001,11001,11004.500
01 apr 20221,15001,15001,15001,15001,1500750
31 mar 20221,12501,15501,11001,15001,15006.750
30 mar 20221,14501,14501,14501,14501,1450-
29 mar 20221,12501,15001,08001,14501,145016.500
28 mar 20221,10001,16001,10001,14001,140011.250
*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...