Friulchem S.p.A. (FCM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,2400+0,0050 (+0,40%)
Al 3:54PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 set 2021 | 1,2350 | 1,3100 | 1,2350 | 1,2400 | 1,2400 | 44.250 |
| 27 set 2021 | 1,2500 | 1,2500 | 1,2150 | 1,2350 | 1,2350 | 35.250 |
| 24 set 2021 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 750 |
| 23 set 2021 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.500 |
| 22 set 2021 | 1,2600 | 1,2650 | 1,2600 | 1,2600 | 1,2600 | 2.250 |
| 21 set 2021 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 6.750 |
| 20 set 2021 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 3.750 |
| 17 set 2021 | 1,2350 | 1,2350 | 1,1900 | 1,2100 | 1,2100 | 20.250 |
| 16 set 2021 | 1,2400 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 9.750 |
| 15 set 2021 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 750 |
| 14 set 2021 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4.500 |
| 13 set 2021 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 10 set 2021 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 09 set 2021 | 1,2650 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 10.500 |
| 08 set 2021 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 3.000 |
| 07 set 2021 | 1,2900 | 1,3150 | 1,2700 | 1,2850 | 1,2850 | 13.500 |
| 06 set 2021 | 1,2650 | 1,2650 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 03 set 2021 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 6.000 |
| 02 set 2021 | 1,2900 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 9.000 |
| 01 set 2021 | 1,3100 | 1,3250 | 1,2900 | 1,3250 | 1,3250 | 3.000 |
| 31 ago 2021 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 30 ago 2021 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 750 |
| 27 ago 2021 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 3.000 |
| 26 ago 2021 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1.500 |
| 25 ago 2021 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 2.250 |
| 24 ago 2021 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 23 ago 2021 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 6.750 |
| 20 ago 2021 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 750 |
| 19 ago 2021 | 1,2900 | 1,2900 | 1,2850 | 1,2850 | 1,2850 | 4.500 |
| 18 ago 2021 | 1,3050 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 6.000 |
| 17 ago 2021 | 1,3000 | 1,3300 | 1,3000 | 1,3050 | 1,3050 | 7.500 |
| 16 ago 2021 | 1,3450 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 15.750 |
| 13 ago 2021 | 1,3450 | 1,3450 | 1,2700 | 1,3050 | 1,3050 | 14.250 |
| 12 ago 2021 | 1,2950 | 1,3500 | 1,2850 | 1,3500 | 1,3500 | 21.750 |
| 11 ago 2021 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 10 ago 2021 | 1,3050 | 1,3400 | 1,2750 | 1,2900 | 1,2900 | 17.250 |
| 09 ago 2021 | 1,3000 | 1,3050 | 1,3000 | 1,3050 | 1,3050 | 3.750 |
| 06 ago 2021 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 3.750 |
| 05 ago 2021 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 4.500 |
| 04 ago 2021 | 1,3000 | 1,3000 | 1,2850 | 1,3000 | 1,3000 | 9.000 |
| 03 ago 2021 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 2.250 |
| 02 ago 2021 | 1,2700 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 22.500 |
| 30 lug 2021 | 1,3250 | 1,3400 | 1,2900 | 1,2950 | 1,2950 | 21.750 |
| 29 lug 2021 | 1,3350 | 1,3350 | 1,2600 | 1,3250 | 1,3250 | 56.250 |
| 28 lug 2021 | 1,2250 | 1,3800 | 1,2250 | 1,3350 | 1,3350 | 113.250 |
| 27 lug 2021 | 1,1900 | 1,2250 | 1,1700 | 1,2050 | 1,2050 | 6.750 |
| 26 lug 2021 | 1,1900 | 1,1950 | 1,1900 | 1,1950 | 1,1950 | 3.000 |
| 23 lug 2021 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 22 lug 2021 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 21 lug 2021 | 1,2450 | 1,2450 | 1,2050 | 1,2050 | 1,2050 | 2.250 |
| 20 lug 2021 | 1,1850 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 4.500 |
| 19 lug 2021 | 1,1950 | 1,2000 | 1,1950 | 1,2000 | 1,2000 | 4.500 |
| 16 lug 2021 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.250 |
| 15 lug 2021 | 1,2100 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 5.250 |
| 14 lug 2021 | 1,2250 | 1,2250 | 1,2050 | 1,2050 | 1,2050 | 2.250 |
| 13 lug 2021 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 20.250 |
| 12 lug 2021 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.500 |
| 09 lug 2021 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 6.750 |
| 08 lug 2021 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 4.500 |
| 07 lug 2021 | 1,2700 | 1,2700 | 1,2350 | 1,2500 | 1,2500 | 10.500 |
| 06 lug 2021 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 3.750 |
| 05 lug 2021 | 1,2850 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 33.750 |
| 02 lug 2021 | 1,2100 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 50.250 |
| 01 lug 2021 | 1,2000 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 15.000 |
| 30 giu 2021 | 1,2250 | 1,2300 | 1,2150 | 1,2200 | 1,2200 | 6.750 |
| 29 giu 2021 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 28 giu 2021 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 750 |
| 25 giu 2021 | 1,2300 | 1,2650 | 1,2300 | 1,2500 | 1,2500 | 5.250 |
| 24 giu 2021 | 1,2300 | 1,2650 | 1,2300 | 1,2650 | 1,2650 | 1.500 |
| 23 giu 2021 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 5.250 |
| 22 giu 2021 | 1,2400 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 5.250 |
| 21 giu 2021 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 18 giu 2021 | 1,2600 | 1,2700 | 1,2450 | 1,2700 | 1,2700 | 3.000 |
| 17 giu 2021 | 1,2450 | 1,2850 | 1,2350 | 1,2850 | 1,2850 | 17.250 |
| 16 giu 2021 | 1,2450 | 1,2450 | 1,2250 | 1,2250 | 1,2250 | 7.500 |
| 15 giu 2021 | 1,2750 | 1,2750 | 1,2500 | 1,2500 | 1,2500 | 13.500 |
| 14 giu 2021 | 1,2450 | 1,2550 | 1,2450 | 1,2550 | 1,2550 | 6.000 |
| 11 giu 2021 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 750 |
| 10 giu 2021 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 3.750 |
| 09 giu 2021 | 1,2500 | 1,2500 | 1,2450 | 1,2450 | 1,2450 | 1.500 |
| 08 giu 2021 | 1,2800 | 1,2850 | 1,2600 | 1,2750 | 1,2750 | 27.000 |
| 07 giu 2021 | 1,2600 | 1,2650 | 1,2600 | 1,2650 | 1,2650 | 27.000 |
| 04 giu 2021 | 1,2650 | 1,2650 | 1,2600 | 1,2600 | 1,2600 | 5.250 |
| 03 giu 2021 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 02 giu 2021 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1.500 |
| 01 giu 2021 | 1,2750 | 1,2950 | 1,2450 | 1,2600 | 1,2600 | 21.000 |
| 31 mag 2021 | 1,2550 | 1,2750 | 1,2400 | 1,2700 | 1,2700 | 12.750 |
| 28 mag 2021 | 1,2500 | 1,2550 | 1,2400 | 1,2550 | 1,2550 | 13.500 |
| 27 mag 2021 | 1,2350 | 1,2600 | 1,2250 | 1,2300 | 1,2300 | 20.250 |
| 26 mag 2021 | 1,2550 | 1,3350 | 1,2550 | 1,2600 | 1,2600 | 47.250 |
| 25 mag 2021 | 1,3500 | 1,3800 | 1,2800 | 1,2800 | 1,2800 | 227.250 |
| 24 mag 2021 | 1,2000 | 1,4100 | 1,1900 | 1,3200 | 1,3200 | 150.000 |
| 21 mag 2021 | 1,1750 | 1,1800 | 1,1300 | 1,1750 | 1,1750 | 13.500 |
| 20 mag 2021 | 1,1550 | 1,1600 | 1,1550 | 1,1550 | 1,1550 | 6.000 |
| 19 mag 2021 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1.500 |
| 18 mag 2021 | 1,1450 | 1,1800 | 1,1250 | 1,1800 | 1,1800 | 6.000 |
| 17 mag 2021 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 2.250 |
| 14 mag 2021 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 750 |
| 13 mag 2021 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 12 mag 2021 | 1,1700 | 1,1750 | 1,1700 | 1,1750 | 1,1750 | 5.250 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
