Italia markets close in 6 hours 25 minutes
FTSE MIB
34.280,23 +9,11 (+0,03%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,02 +0,21 (+0,25%) Bitcoin EUR
59.601,86 -2.387,57 (-3,85%)
Friulchem S.p.A. (FCM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,9750 | 0,9750 | 0,9700 | 0,9600 | 0,9600 | 6.750 |
| 23 apr 2024 | 0,9850 | 1,0400 | 0,9800 | 0,9800 | 0,9800 | 12.750 |
| 22 apr 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 7.500 |
| 19 apr 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 18 apr 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 17 apr 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 1.500 |
| 16 apr 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 750 |
| 15 apr 2024 | 0,9550 | 0,9550 | 0,9500 | 0,9500 | 0,9500 | 16.500 |
| 12 apr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 11 apr 2024 | 0,9600 | 0,9600 | 0,9500 | 0,9500 | 0,9500 | 9.000 |
| 10 apr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 09 apr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 7.500 |
| 08 apr 2024 | 0,9850 | 0,9850 | 0,9050 | 0,9850 | 0,9850 | 42.000 |
| 05 apr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 3.000 |
| 04 apr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 750 |
| 03 apr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 02 apr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 28 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 3.000 |
| 27 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 3.000 |
| 26 mar 2024 | 0,9950 | 0,9950 | 0,9800 | 0,9800 | 0,9800 | 31.500 |
| 25 mar 2024 | 0,9700 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 6.750 |
| 22 mar 2024 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 1,0000 | 4.500 |
| 21 mar 2024 | 0,9750 | 0,9800 | 0,9750 | 0,9750 | 0,9750 | 10.500 |
| 20 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 18 mar 2024 | 0,9950 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 10.500 |
| 15 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 9.750 |
| 13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
| 12 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 11 mar 2024 | 1,0000 | 1,0000 | 0,9950 | 1,0000 | 1,0000 | 21.000 |
| 08 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 5.250 |
| 07 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 2.250 |
| 06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 4.500 |
| 05 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.750 |
| 28 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.250 |
| 27 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
| 26 feb 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 3.000 |
| 23 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.250 |
| 22 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 17.250 |
| 12 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.500 |
| 08 feb 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 8.250 |
| 07 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | 3.750 |
| 06 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.500 |
| 05 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 02 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 01 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 31 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 30 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
| 29 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.500 |
| 26 gen 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 25 gen 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 24 gen 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 5.250 |
| 23 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22 gen 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 2.250 |
| 19 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.500 |
| 18 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 17 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
| 11 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 10 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
| 09 gen 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 6.750 |
| 08 gen 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 2.250 |
| 05 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 gen 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 6.750 |
| 03 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 gen 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 6.000 |
| 29 dic 2023 | 1,0100 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 6.750 |
| 28 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
| 27 dic 2023 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 6.000 |
| 22 dic 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 750 |
| 21 dic 2023 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 4.500 |
| 20 dic 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 168.000 |
| 19 dic 2023 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 6.750 |
| 18 dic 2023 | 1,0600 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 7.500 |
| 15 dic 2023 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 4.500 |
| 14 dic 2023 | 1,0900 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 7.500 |
| 13 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 12 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
| 11 dic 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 08 dic 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 07 dic 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 06 dic 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 05 dic 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 04 dic 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.500 |
| 01 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 30 nov 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 750 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.