Friulchem S.p.A. (FCM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 11:51AM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
| 16 ago 2022 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 3.750 |
| 12 ago 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 750 |
| 11 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 10 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 09 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 08 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 05 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
| 04 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 03 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 02 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 01 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.500 |
| 29 lug 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
| 28 lug 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 750 |
| 27 lug 2022 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 6.000 |
| 26 lug 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 4.500 |
| 25 lug 2022 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 8.250 |
| 22 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 21 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 20 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 3.000 |
| 18 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 14 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 11 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
| 07 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
| 06 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
| 04 lug 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 5.250 |
| 01 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
| 30 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 3.000 |
| 29 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
| 28 giu 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 8.250 |
| 27 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 24 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 23 giu 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 1.500 |
| 22 giu 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21 giu 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 15.000 |
| 20 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 17 giu 2022 | 1,0100 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 22.500 |
| 16 giu 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 7.500 |
| 15 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
| 14 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
| 13 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2.250 |
| 10 giu 2022 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 2.250 |
| 09 giu 2022 | 1,0300 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 24.750 |
| 08 giu 2022 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 4.500 |
| 07 giu 2022 | 1,0600 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 7.500 |
| 06 giu 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 3.000 |
| 03 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 01 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
| 31 mag 2022 | 1,0500 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 4.500 |
| 30 mag 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 27 mag 2022 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 6.750 |
| 26 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 25 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 24 mag 2022 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 8.250 |
| 23 mag 2022 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 5.250 |
| 20 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 750 |
| 19 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 18 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 17 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 16 mag 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 3.750 |
| 13 mag 2022 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 3.750 |
| 12 mag 2022 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 3.750 |
| 11 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 10 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
| 09 mag 2022 | 1,0300 | 1,0300 | 0,9950 | 1,0100 | 1,0100 | 7.500 |
| 06 mag 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 11.250 |
| 05 mag 2022 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
| 04 mag 2022 | 1,0100 | 1,0400 | 0,9700 | 1,0300 | 1,0300 | 20.250 |
| 03 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 3.000 |
| 02 mag 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 9.000 |
| 29 apr 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 4.500 |
| 28 apr 2022 | 1,0500 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 36.000 |
| 27 apr 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 3.750 |
| 26 apr 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 25 apr 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 22 apr 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
| 21 apr 2022 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 9.000 |
| 20 apr 2022 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 3.750 |
| 19 apr 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 14 apr 2022 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 2.250 |
| 13 apr 2022 | 1,0800 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 3.750 |
| 12 apr 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 11 apr 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 08 apr 2022 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 8.250 |
| 07 apr 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2.250 |
| 06 apr 2022 | 1,1000 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 9.000 |
| 05 apr 2022 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 9.000 |
| 04 apr 2022 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 4.500 |
| 01 apr 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 750 |
| 31 mar 2022 | 1,1250 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 6.750 |
| 30 mar 2022 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 29 mar 2022 | 1,1250 | 1,1500 | 1,0800 | 1,1450 | 1,1450 | 16.500 |
| 28 mar 2022 | 1,1000 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 11.250 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
