FDA.MI - Fidia S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2023 | 1,3150 | 1,4050 | 1,3150 | 1,3350 | 1,3350 | 6.966 |
| 26 mag 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3500 | 1,3500 | 9.010 |
| 25 mag 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 mag 2023 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.260 |
| 23 mag 2023 | 1,3950 | 1,3950 | 1,3600 | 1,3600 | 1,3600 | 6.018 |
| 22 mag 2023 | 1,3850 | 1,4100 | 1,3500 | 1,3650 | 1,3650 | 3.467 |
| 19 mag 2023 | 1,3650 | 1,3850 | 1,3650 | 1,3850 | 1,3850 | 519 |
| 18 mag 2023 | 1,3750 | 1,4150 | 1,3750 | 1,4050 | 1,4050 | 9.139 |
| 17 mag 2023 | 1,3700 | 1,3950 | 1,3300 | 1,3350 | 1,3350 | 9.372 |
| 16 mag 2023 | 1,3850 | 1,4150 | 1,3750 | 1,3900 | 1,3900 | 13.483 |
| 15 mag 2023 | 1,3250 | 1,4350 | 1,3050 | 1,4050 | 1,4050 | 20.745 |
| 12 mag 2023 | 1,3350 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 2.000 |
| 11 mag 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 200 |
| 10 mag 2023 | 1,3550 | 1,3850 | 1,3500 | 1,3600 | 1,3600 | 9.471 |
| 09 mag 2023 | 1,3900 | 1,4200 | 1,3600 | 1,4050 | 1,4050 | 11.805 |
| 08 mag 2023 | 1,3500 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 10.381 |
| 05 mag 2023 | 1,3550 | 1,4250 | 1,3300 | 1,4150 | 1,4150 | 17.963 |
| 04 mag 2023 | 1,3700 | 1,4250 | 1,3700 | 1,3850 | 1,3850 | 12.445 |
| 03 mag 2023 | 1,4350 | 1,4350 | 1,3600 | 1,3800 | 1,3800 | 9.476 |
| 02 mag 2023 | 1,4450 | 1,4450 | 1,3850 | 1,4350 | 1,4350 | 4.060 |
| 28 apr 2023 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 284 |
| 27 apr 2023 | 1,3900 | 1,4700 | 1,3850 | 1,4400 | 1,4400 | 35.267 |
| 26 apr 2023 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 2.074 |
| 25 apr 2023 | 1,3950 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 3.267 |
| 24 apr 2023 | 1,4100 | 1,4100 | 1,3550 | 1,3700 | 1,3700 | 1.269 |
| 21 apr 2023 | 1,4100 | 1,4100 | 1,3750 | 1,3800 | 1,3800 | 1.366 |
| 20 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6.000 |
| 19 apr 2023 | 1,4000 | 1,4150 | 1,3900 | 1,4150 | 1,4150 | 2.613 |
| 18 apr 2023 | 1,3900 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 22.938 |
| 17 apr 2023 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 210 |
| 14 apr 2023 | 1,3900 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 2.968 |
| 13 apr 2023 | 1,4150 | 1,4200 | 1,3950 | 1,3950 | 1,3950 | 2.938 |
| 12 apr 2023 | 1,4250 | 1,4250 | 1,3950 | 1,3950 | 1,3950 | 1.322 |
| 11 apr 2023 | 1,4250 | 1,4250 | 1,3950 | 1,4150 | 1,4150 | 1.506 |
| 06 apr 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 500 |
| 05 apr 2023 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 2.924 |
| 04 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 700 |
| 03 apr 2023 | 1,4600 | 1,4600 | 1,4000 | 1,4250 | 1,4250 | 2.935 |
| 31 mar 2023 | 1,3950 | 1,4000 | 1,3950 | 1,4000 | 1,4000 | 1.400 |
| 30 mar 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 29 mar 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 20 |
| 28 mar 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 5.744 |
| 27 mar 2023 | 1,5150 | 1,5400 | 1,4750 | 1,4750 | 1,4750 | 12.776 |
| 24 mar 2023 | 1,4200 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 9.440 |
| 23 mar 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 250 |
| 22 mar 2023 | 1,4200 | 1,4550 | 1,4100 | 1,4250 | 1,4250 | 2.513 |
| 21 mar 2023 | 1,4250 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6.328 |
| 20 mar 2023 | 1,4600 | 1,4700 | 1,4250 | 1,4250 | 1,4250 | 6.699 |
| 17 mar 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2.246 |
| 16 mar 2023 | 1,4100 | 1,4900 | 1,3950 | 1,4700 | 1,4700 | 16.473 |
| 15 mar 2023 | 1,4100 | 1,4700 | 1,3800 | 1,4450 | 1,4450 | 25.462 |
| 14 mar 2023 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 13 mar 2023 | 1,4650 | 1,5050 | 1,4250 | 1,4250 | 1,4250 | 21.421 |
| 10 mar 2023 | 1,4350 | 1,5150 | 1,4350 | 1,5150 | 1,5150 | 12.624 |
| 09 mar 2023 | 1,4850 | 1,5250 | 1,4350 | 1,4400 | 1,4400 | 31.179 |
| 08 mar 2023 | 1,4700 | 1,4700 | 1,4250 | 1,4300 | 1,4300 | 15.712 |
| 07 mar 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 24.190 |
| 06 mar 2023 | 1,5200 | 1,5200 | 1,4350 | 1,4400 | 1,4400 | 17.072 |
| 03 mar 2023 | 1,4800 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 8.550 |
| 02 mar 2023 | 1,4700 | 1,4750 | 1,4350 | 1,4350 | 1,4350 | 13.801 |
| 01 mar 2023 | 1,4300 | 1,5300 | 1,4150 | 1,4600 | 1,4600 | 17.505 |
| 28 feb 2023 | 1,5100 | 1,5400 | 1,4550 | 1,4700 | 1,4700 | 22.371 |
| 27 feb 2023 | 1,5200 | 1,5350 | 1,4400 | 1,4400 | 1,4400 | 32.408 |
| 24 feb 2023 | 1,4700 | 1,4700 | 1,4250 | 1,4300 | 1,4300 | 4.273 |
| 23 feb 2023 | 1,4400 | 1,4750 | 1,4400 | 1,4400 | 1,4400 | 2.665 |
| 22 feb 2023 | 1,4500 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 1.610 |
| 21 feb 2023 | 1,5100 | 1,5100 | 1,4850 | 1,4850 | 1,4850 | 3.720 |
| 20 feb 2023 | 1,4200 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 16.776 |
| 17 feb 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.900 |
| 16 feb 2023 | 1,4400 | 1,4850 | 1,4350 | 1,4450 | 1,4450 | 5.614 |
| 15 feb 2023 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 1.239 |
| 14 feb 2023 | 1,4550 | 1,5000 | 1,4000 | 1,4800 | 1,4800 | 33.386 |
| 13 feb 2023 | 1,4550 | 1,4550 | 1,3850 | 1,4500 | 1,4500 | 24.229 |
| 10 feb 2023 | 1,4550 | 1,4650 | 1,3700 | 1,4650 | 1,4650 | 20.645 |
| 09 feb 2023 | 1,4700 | 1,5150 | 1,4500 | 1,4700 | 1,4700 | 15.610 |
| 08 feb 2023 | 1,4050 | 1,4650 | 1,3650 | 1,4650 | 1,4650 | 14.158 |
| 07 feb 2023 | 1,4000 | 1,4250 | 1,3850 | 1,3850 | 1,3850 | 13.979 |
| 06 feb 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 12.762 |
| 03 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 02 feb 2023 | 1,4250 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 5.976 |
| 01 feb 2023 | 1,4450 | 1,4450 | 1,4250 | 1,4400 | 1,4400 | 5.550 |
| 31 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3.020 |
| 30 gen 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 450 |
| 27 gen 2023 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 5.200 |
| 26 gen 2023 | 1,4450 | 1,4700 | 1,4450 | 1,4700 | 1,4700 | 5.200 |
| 25 gen 2023 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 7.659 |
| 24 gen 2023 | 1,4450 | 1,4500 | 1,4450 | 1,4500 | 1,4500 | 8.560 |
| 23 gen 2023 | 1,4500 | 1,5050 | 1,4500 | 1,4550 | 1,4550 | 6.151 |
| 20 gen 2023 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 512 |
| 19 gen 2023 | 1,4700 | 1,4750 | 1,4650 | 1,4750 | 1,4750 | 6.088 |
| 18 gen 2023 | 1,4950 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 4.200 |
| 17 gen 2023 | 1,5050 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 8.755 |
| 16 gen 2023 | 1,4750 | 1,5050 | 1,4750 | 1,5050 | 1,5050 | 1.460 |
| 13 gen 2023 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 4.250 |
| 12 gen 2023 | 1,5050 | 1,5050 | 1,4700 | 1,5000 | 1,5000 | 2.510 |
| 11 gen 2023 | 1,4700 | 1,5150 | 1,4700 | 1,5150 | 1,5150 | 6.300 |
| 10 gen 2023 | 1,4900 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 895 |
| 09 gen 2023 | 1,4650 | 1,5100 | 1,4650 | 1,4900 | 1,4900 | 5.810 |
| 06 gen 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 05 gen 2023 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 6.584 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.