Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,1200-0,0550 (-4,68%)
Alla chiusura: 5:15PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
11 mag 20211,17001,17001,10001,16001,160024.000
10 mag 20211,20001,20001,20001,20001,200010.500
07 mag 20211,19001,19001,19001,19001,1900-
06 mag 20211,19001,19001,19001,19001,1900-
05 mag 20211,19001,19001,19001,19001,1900750
04 mag 20211,18001,18001,18001,18001,18003.750
03 mag 20211,19501,19501,19501,19501,1950-
30 apr 20211,21501,21501,19501,19501,19502.250
29 apr 20211,19501,19501,19501,19501,1950750
28 apr 20211,22001,22001,22001,22001,2200-
27 apr 20211,21501,22001,18001,22001,220012.000
26 apr 20211,23001,23501,23001,23001,23009.750
23 apr 20211,24001,24001,24001,24001,2400-
22 apr 20211,23001,24001,23001,24001,24003.000
21 apr 20211,24001,24501,24001,24501,24501.500
20 apr 20211,21501,21501,21501,21501,2150750
19 apr 20211,22501,22501,22501,22501,2250-
16 apr 20211,22501,22501,22501,22501,22509.000
15 apr 20211,25001,25001,25001,25001,2500750
14 apr 20211,22001,26001,21501,23501,23508.250
13 apr 20211,23501,24501,23501,24001,24004.500
12 apr 20211,23501,26501,22001,22501,225018.000
09 apr 20211,26001,26001,26001,26001,26001.500
08 apr 20211,24001,24001,24001,24001,2400750
07 apr 20211,24001,26501,22001,22001,220015.750
06 apr 20211,24001,24501,23001,24501,24506.750
01 apr 20211,21001,24001,21001,24001,24009.000
31 mar 20211,21001,24001,21001,24001,24004.500
30 mar 20211,23001,24001,23001,24001,24006.000
29 mar 20211,22001,22001,22001,22001,2200750
26 mar 20211,24001,24001,22001,22001,220012.000
25 mar 20211,24001,24001,19001,22501,225033.000
24 mar 20211,19501,22501,19501,22001,220015.000
23 mar 20211,17001,17001,17001,17001,1700-
22 mar 20211,19501,19501,17001,17001,170023.250
19 mar 20211,20001,22501,19501,19501,19509.000
18 mar 20211,18001,20501,18001,20501,20504.500
17 mar 20211,18001,18001,18001,18001,18003.750
16 mar 20211,20001,20001,20001,20001,2000-
15 mar 20211,17001,24001,15501,20001,2000108.750
12 mar 20211,16001,18001,16001,17501,17506.750
11 mar 20211,16001,17001,14001,17001,170012.750
10 mar 20211,16001,16001,15001,15001,15009.750
09 mar 20211,17001,17001,14501,15001,150015.750
08 mar 20211,16501,17001,16001,17001,17006.000
05 mar 20211,15001,16001,14501,14501,145021.750
04 mar 20211,16001,17001,15001,17001,17003.000
03 mar 20211,19001,19001,15501,18001,18006.000
02 mar 20211,16501,18501,16501,18501,18502.250
01 mar 20211,18001,20001,16501,16501,16508.250
26 feb 20211,18501,18501,15501,18001,18003.750
25 feb 20211,19501,19501,14001,19001,190020.250
24 feb 20211,20501,20501,20501,20501,2050-
23 feb 20211,20501,20501,20501,20501,2050750
22 feb 20211,19001,19001,19001,19001,19002.250
19 feb 20211,20001,20001,20001,20001,2000750
18 feb 20211,16501,18501,16501,18501,18503.750
17 feb 20211,18001,20501,17501,18501,18505.250
16 feb 20211,21501,21501,18001,18501,18509.000
15 feb 20211,18001,20001,18001,20001,200016.500
12 feb 20211,18001,18501,18001,18001,18004.500
11 feb 20211,17501,18001,17501,18001,18001.500
10 feb 20211,16001,18001,15001,16501,165012.750
09 feb 20211,17001,18001,12001,18001,18009.000
08 feb 20211,18001,18001,15001,16501,165016.500
05 feb 20211,18501,19001,17001,17001,17009.000
04 feb 20211,17001,19001,16001,19001,190062.250
03 feb 20211,18501,18501,15501,17501,17508.250
02 feb 20211,18001,18001,18001,18001,1800750
01 feb 20211,14001,17001,14001,16001,16006.000
29 gen 20211,15001,16001,14501,15001,15006.750
28 gen 20211,15501,21501,10501,15001,150046.500
27 gen 20211,14501,15501,14501,15001,15003.000
26 gen 20211,19501,19501,14001,16001,160010.500
25 gen 20211,19501,20001,15001,17501,175013.500
22 gen 20211,17001,18501,16001,18001,18009.000
21 gen 20211,20001,24001,16501,19001,1900276.000
20 gen 20211,23501,31501,21001,30001,300024.000
19 gen 20211,21001,22501,21001,22001,220012.750
18 gen 20211,27501,27501,24001,24001,24006.000
15 gen 20211,24001,27001,20001,27001,270014.250
14 gen 20211,21501,22501,21001,22501,22505.250
13 gen 20211,23001,24501,23001,24501,24503.000
12 gen 20211,27501,27501,23001,23001,23004.500
11 gen 20211,23501,25501,23001,25501,25509.750
08 gen 20211,26501,26501,26501,26501,2650750
07 gen 20211,25501,26501,20001,26501,265034.500
06 gen 20211,28001,28001,28001,28001,2800750
05 gen 20211,27001,29501,25501,29501,29506.000
04 gen 20211,30001,30001,29501,29501,29501.500
30 dic 20201,27501,30001,27501,30001,30001.500
29 dic 20201,27001,27001,27001,27001,27001.500
28 dic 20201,28001,31001,26501,28001,280023.250
23 dic 20201,27001,30501,25001,30501,305016.500
22 dic 20201,30001,30001,30001,30001,3000750
21 dic 20201,29001,29001,26001,28001,28005.250
18 dic 20201,30501,32001,28501,32001,320015.750
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...