Italia markets closed

Fidia S.p.A. (FDA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6150-0,0600 (-3,58%)
Alla chiusura: 01:56PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,60001,62001,60001,61501,61501.375
30 giu 20221,55001,69501,55001,67501,675019.765
29 giu 20221,57501,58001,55001,55001,55003.125
28 giu 20221,62501,62501,57001,59001,59005.711
27 giu 20221,56501,56501,56501,56501,56505
24 giu 20221,60001,60001,55501,58501,5850937
23 giu 20221,66001,66001,61001,61001,61003.814
22 giu 20221,67501,70501,64001,68001,680012.210
21 giu 20221,55001,68501,54501,66001,660017.258
20 giu 20221,61001,65001,61001,62001,62002.811
17 giu 20221,63001,73001,57001,69001,690040.251
16 giu 20221,66001,66001,62501,62501,6250755
15 giu 20221,70001,70001,66001,66001,66002.500
14 giu 20221,59501,71501,57501,70001,700017.360
13 giu 20221,69001,73501,62501,64001,640018.036
10 giu 20221,74001,74001,70001,70001,70009.700
09 giu 20221,76001,76001,74001,74001,74002.000
08 giu 20221,84001,84001,76001,77001,77006.134
07 giu 20221,80501,80501,76501,76501,76503.710
06 giu 20221,79501,85001,76001,77001,770014.795
03 giu 20221,80001,81001,80001,80001,80004.130
02 giu 20221,85001,96001,76501,80501,805075.128
01 giu 20221,72501,84001,72001,84001,840047.850
31 mag 20221,63001,68001,60001,60501,605013.810
30 mag 20221,74001,74001,66501,66501,66505.199
27 mag 20221,59001,70001,59001,63001,630018.054
26 mag 20221,59001,76001,59001,70501,705021.064
25 mag 20221,63001,78001,61001,65501,655061.115
24 mag 20221,64501,64501,56501,57001,570010.420
23 mag 20221,58501,62001,54001,59501,59504.591
20 mag 20221,55501,55501,50501,53001,530015.334
19 mag 20221,56001,56001,55001,55001,550055
18 mag 20221,63001,63001,63001,63001,6300-
17 mag 20221,61001,63001,54001,63001,6300259
16 mag 20221,56001,61501,51001,61001,61004.773
13 mag 20221,55501,56001,55501,56001,5600317
12 mag 20221,57001,63001,57001,63001,63002.488
11 mag 20221,63001,63501,61001,63501,63506.080
10 mag 20221,57501,65001,57501,58501,58503.050
09 mag 20221,63501,65001,57001,62001,620018.712
06 mag 20221,63001,65001,56001,56001,56008.390
05 mag 20221,60001,66001,57501,64001,640019.822
04 mag 20221,63001,67001,58001,66001,660013.117
03 mag 20221,61001,61001,56001,56501,565017.736
02 mag 20221,62001,65001,57501,57501,575024.552
29 apr 20221,59501,66001,55001,65501,655016.665
28 apr 20221,63001,63001,61501,61501,61508.865
27 apr 20221,58001,58001,54001,56001,560012.949
26 apr 20221,58501,67001,54001,62001,620017.535
25 apr 20221,68001,68001,54501,54501,545022.407
22 apr 20221,59501,64001,53001,62001,620013.518
21 apr 20221,51001,66001,49501,55501,555047.269
20 apr 20221,53501,54501,46001,54001,54006.186
19 apr 20221,46001,56001,46001,56001,56002.486
14 apr 20221,55001,57001,50001,51501,515010.250
13 apr 20221,46501,53501,46501,52001,52002.166
12 apr 20221,45001,54501,42501,52001,520014.123
11 apr 20221,46001,53001,35001,52001,52007.222
08 apr 20221,51001,52001,42501,49501,495014.198
07 apr 20221,46501,50001,46501,46501,46507.905
06 apr 20221,48001,54001,44001,50501,505031.928
05 apr 20221,55501,55501,48501,55001,55003.105
04 apr 20221,56001,56001,50001,50001,50003.362
01 apr 20221,52001,58001,50501,51501,51504.150
31 mar 20221,55501,58501,52501,56001,56004.510
30 mar 20221,60001,60001,56001,56001,56008.374
29 mar 20221,56001,60501,54501,55501,55504.600
28 mar 20221,55501,61001,54501,61001,61001.800
25 mar 20221,56501,56501,56001,56001,5600926
24 mar 20221,56001,56501,55001,56501,56501.325
23 mar 20221,57501,63001,57001,63001,63002.000
22 mar 20221,66501,66501,56001,60501,605011.442
21 mar 20221,63501,63501,63501,63501,63501.200
18 mar 20221,63001,64001,58501,58501,58502.268
17 mar 20221,65501,65501,58501,58501,58506.250
16 mar 20221,60001,67001,57501,58001,58005.500
15 mar 20221,65001,65001,57501,57501,57509.518
14 mar 20221,62501,62501,54001,56001,560011.511
11 mar 20221,56001,63501,50501,55001,55004.659
10 mar 20221,58001,58001,51001,53001,53006.245
09 mar 20221,48001,74501,47001,59001,590041.236
08 mar 20221,48001,56501,47501,55501,55506.929
07 mar 20221,45501,66001,45501,47501,475041.110
04 mar 20221,66001,69001,55001,69001,690019.346
03 mar 20221,73001,73001,60001,73001,730014.584
02 mar 20221,74001,78001,70001,70001,70008.192
01 mar 20221,62501,78001,62501,74501,745027.844
28 feb 20221,62001,62001,54001,56501,56508.305
25 feb 20221,70001,70001,58001,60001,600017.306
24 feb 20221,63001,72001,48501,55501,555028.337
23 feb 20221,65001,74501,63501,63501,63509.000
22 feb 20221,72501,72501,60001,65001,650013.407
21 feb 20221,84001,84501,68001,69001,690013.802
18 feb 20221,72001,72001,70001,72001,72006.189
17 feb 20221,82001,83001,71001,71001,710026.286
16 feb 20221,77001,80001,71001,71001,710018.443
15 feb 20221,76501,77001,70001,71001,710021.817
14 feb 20221,76501,76501,68001,70001,70008.870
11 feb 20221,78001,78501,69501,76501,765030.436
10 feb 20221,78001,78501,78001,78501,7850609
*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...