FDA.MI - Fidia S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20176,346,346,206,236,238.593
19 ott 20176,346,346,306,306,3080
18 ott 20176,386,386,266,306,301.699
17 ott 20176,306,336,306,336,333.000
16 ott 20176,346,346,306,306,303.990
13 ott 20176,336,336,316,326,321.050
12 ott 20176,266,276,266,266,261.980
11 ott 20176,226,296,196,256,257.932
10 ott 20176,346,346,226,336,332.250
09 ott 20176,376,376,226,266,262.305
06 ott 20170,000,000,000,000,00-
05 ott 20176,416,416,286,336,33431
04 ott 20176,396,496,176,346,345.117
03 ott 20176,346,416,346,356,354.550
02 ott 20176,236,386,226,386,389.890
29 set 20176,356,396,236,236,232.600
28 set 20176,336,346,216,266,264.827
27 set 20176,366,366,226,246,244.598
26 set 20176,416,416,216,276,272.112
25 set 20176,336,486,156,366,367.270
22 set 20176,246,366,246,286,285.738
21 set 20176,266,286,196,226,224.962
20 set 20176,396,396,156,196,1916.797
19 set 20176,476,476,326,326,324.364
18 set 20176,466,466,356,446,444.927
15 set 20176,486,486,286,366,3657.174
14 set 20176,576,686,576,606,6014.565
13 set 20176,676,676,516,576,573.494
12 set 20176,446,606,446,606,607.714
11 set 20176,476,516,416,426,425.766
08 set 20176,486,486,346,476,473.172
07 set 20176,366,446,366,396,392.824
06 set 20176,446,446,366,436,433.980
05 set 20176,486,486,316,456,454.790
04 set 20176,496,536,416,416,411.239
01 set 20176,516,556,466,506,503.584
31 ago 20176,576,576,456,516,514.600
30 ago 20176,596,596,406,576,571.705
29 ago 20176,496,606,306,576,5710.624
28 ago 20176,606,606,506,506,502.754
25 ago 20176,666,666,546,636,632.000
24 ago 20176,666,666,496,596,591.195
23 ago 20176,696,696,506,586,585.143
22 ago 20176,596,596,506,506,502.127
21 ago 20176,546,596,506,506,503.468
18 ago 20176,686,686,526,546,541.330
17 ago 20176,746,746,576,596,592.709
16 ago 20176,436,896,436,666,6646.804
14 ago 20176,426,516,406,436,434.430
11 ago 20176,416,516,406,426,4211.297
10 ago 20176,546,596,456,476,4712.005
09 ago 20176,746,746,506,586,586.600
08 ago 20176,746,746,636,646,645.354
07 ago 20176,816,816,706,706,702.158
04 ago 20176,796,796,626,746,743.673
03 ago 20176,806,806,616,706,701.540
02 ago 20176,536,906,536,706,707.461
01 ago 20176,596,916,596,626,6219.175
31 lug 20176,556,616,506,616,617.445
28 lug 20176,566,566,506,516,511.033
27 lug 20176,486,576,456,556,553.540
26 lug 20176,506,596,506,506,50750
25 lug 20176,596,596,496,516,512.160
24 lug 20176,666,666,496,556,554.173
21 lug 20176,586,686,556,556,554.884
20 lug 20176,676,676,576,646,64735
19 lug 20176,616,686,606,686,684.856
18 lug 20176,616,706,616,706,703.496
17 lug 20176,646,646,616,626,623.231
14 lug 20176,856,856,626,646,647.855
13 lug 20176,776,866,686,756,755.674
12 lug 20176,806,806,636,776,773.185
11 lug 20176,616,726,606,726,727.678
10 lug 20176,766,766,686,686,68612
07 lug 20176,686,686,666,686,681.408
06 lug 20176,816,816,666,786,783.031
05 lug 20176,776,806,706,706,702.701
04 lug 20176,846,846,656,706,708.573
03 lug 20176,846,996,576,846,8425.893
03 lug 20170.2 Dividendo
30 giu 20176,997,056,987,036,8411.373
29 giu 20176,997,056,986,986,785.371
28 giu 20176,967,106,936,986,7814.594
27 giu 20177,057,076,956,966,763.904
26 giu 20177,077,076,977,056,853.260
23 giu 20177,047,056,907,046,847.320
22 giu 20177,037,097,037,046,8411.142
21 giu 20177,027,106,957,036,835.311
20 giu 20176,957,026,957,026,828.174
19 giu 20176,896,956,896,956,75318
16 giu 20176,786,956,786,886,684.933
15 giu 20176,966,966,816,866,664.545
14 giu 20176,806,956,806,956,753.334
13 giu 20176,766,806,766,806,611.068
12 giu 20176,957,026,606,826,6315.721
09 giu 20177,037,036,896,956,755.638
08 giu 20177,037,056,957,006,803.089
07 giu 20177,057,056,957,016,812.368
06 giu 20177,097,116,757,056,859.083
05 giu 20177,097,097,037,096,8810.659
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità