Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7700-0,0100 (-1,28%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20240,81000,81000,68600,77000,77001.769.503
27 mag 20240,85000,85200,77000,78000,78001.344.437
24 mag 20240,76800,86000,72000,81000,81002.268.987
23 mag 20240,70600,78200,69200,75400,75402.188.699
22 mag 20240,56200,67000,56200,67000,67001.501.402
21 mag 20240,51000,56800,51000,56200,5620933.538
20 mag 20240,52400,53400,49600,51400,5140697.198
17 mag 20240,49400,53600,48500,52000,52001.254.172
16 mag 20240,51200,51200,47000,48500,4850432.855
15 mag 20240,46000,52600,46000,48700,48701.567.508
14 mag 20240,40000,47000,38800,45500,4550367.995
13 mag 20240,38600,41000,37400,40000,400078.605
10 mag 20240,41500,41500,39500,39500,3950186.637
09 mag 20240,42700,42700,39800,41100,411097.575
08 mag 20240,42500,43600,41000,41000,410065.670
07 mag 20240,44300,44300,42000,42600,4260138.319
06 mag 20240,45800,45800,43000,44100,4410142.699
03 mag 20240,47600,47900,43000,43900,4390454.186
02 mag 20240,47200,48400,46400,47600,476049.553
30 apr 20240,48300,48400,46600,47100,471091.101
29 apr 20240,47800,50600,46800,48000,4800411.288
26 apr 20240,47900,49500,47100,47300,4730114.731
25 apr 20240,46300,50800,46300,47400,4740248.913
24 apr 20240,48800,48800,46200,47100,4710179.566
23 apr 20240,49300,49700,47800,48600,4860203.854
22 apr 20240,48800,50000,47100,48000,4800387.154
19 apr 20240,47700,51000,45100,46400,4640574.838
18 apr 20240,49900,49900,43800,47800,4780859.153
17 apr 20240,53800,53800,48100,48700,48701.010.751
16 apr 20240,50800,55800,45000,50800,50801.470.449
15 apr 20240,40800,49500,40200,49500,49501.260.039
12 apr 20240,34300,40800,34300,38600,38601.267.405
11 apr 20240,31400,35600,31300,34000,34001.131.874
10 apr 20240,30400,30400,29500,29600,296043.001
09 apr 20240,30300,31400,30000,30000,300031.429
08 apr 20240,30000,32400,30000,30300,3030106.656
05 apr 20240,30300,30300,29200,29600,296075.377
04 apr 20240,30800,31000,30000,30100,301094.762
03 apr 20240,30100,31500,29300,29800,2980153.354
02 apr 20240,34000,34000,30100,30900,3090360.073
28 mar 20240,35100,38600,32000,32700,3270613.436
27 mar 20240,34000,36600,34000,35500,355080.985
26 mar 20240,35400,35400,33600,35100,351044.328
25 mar 20240,35000,35000,33100,34000,3400123.004
22 mar 20240,35000,35800,35000,35000,350071.826
21 mar 20240,36000,36900,35000,35800,3580177.514
20 mar 20240,37000,37600,35900,36900,369062.928
19 mar 20240,36900,40000,36900,37300,3730369.776
18 mar 20240,36400,36700,36200,36700,367046.765
15 mar 20240,35500,37000,35500,36400,3640311.282
14 mar 20240,36200,36900,34600,35600,3560132.535
13 mar 20240,37400,37400,36000,36300,3630200.150
12 mar 20240,36800,37500,35700,36300,3630262.998
11 mar 20240,36400,37800,34500,35700,3570469.333
08 mar 20240,38200,40000,35000,35200,35201.382.685
07 mar 20240,27400,35000,27400,35000,3500517.564
06 mar 20240,27800,28000,26500,27300,2730134.627
05 mar 20240,27600,28200,27600,28200,282033.022
04 mar 20240,27400,29000,27400,28300,2830126.653
01 mar 20240,27400,28500,27100,28300,2830218.715
29 feb 20240,28800,28900,26500,28300,2830352.547
28 feb 20240,32100,32100,28800,28800,2880593.109
27 feb 20240,33800,33800,31200,31900,3190663.759
26 feb 20240,36400,36400,32900,33100,3310562.193
23 feb 20240,35600,37500,34100,36000,3600355.793
22 feb 20240,32700,35900,31300,35600,3560511.047
21 feb 20240,30500,32700,30500,32400,324067.023
20 feb 20240,30500,33300,30300,31900,3190219.206
19 feb 20240,33500,33500,30000,31400,3140373.807
16 feb 20240,31400,32900,31100,32500,3250271.685
15 feb 20240,33000,33300,32000,32800,3280379.346
14 feb 20240,34000,35600,32300,33900,3390288.799
13 feb 20240,36000,36800,33200,33400,3340498.424
12 feb 20240,39800,39800,35000,36000,3600523.261
09 feb 20240,43900,43900,39000,39000,3900505.267
08 feb 20240,46600,46600,42800,44100,441066.849
07 feb 20240,45900,46600,43000,44200,4420234.632
06 feb 20240,46000,48900,44900,46000,4600135.675
05 feb 20240,49700,49800,45000,46000,4600247.382
02 feb 20240,50000,52000,47000,47600,4760250.787
01 feb 20240,43100,51400,43000,51400,5140282.926
31 gen 20240,47000,47100,42300,43900,4390182.500
30 gen 20240,50400,50400,45900,47000,4700176.196
29 gen 20240,49100,50200,49000,50200,502042.323
26 gen 20240,54000,54000,49800,50800,5080385.801
25 gen 20240,50000,57600,50000,53200,5320318.085
24 gen 20240,59800,59800,50000,50000,5000421.118
23 gen 20240,70000,70000,56600,57000,5700543.928
22 gen 20240,54000,71000,54000,67400,6740271.960
19 gen 20240,42500,53400,41500,53400,5340145.834
18 gen 20240,42200,42500,40000,42500,425089.806
17 gen 20240,43400,43500,39500,41900,4190230.882
16 gen 20240,49000,49000,43900,45500,4550199.280
15 gen 20240,51000,52000,47600,48600,4860157.408
12 gen 20240,55000,58800,51000,51800,5180246.146
11 gen 20240,59000,61800,50600,55000,5500199.767
10 gen 20240,65200,65800,59600,59600,5960104.011
09 gen 20240,68600,69800,64200,66200,6620147.299
08 gen 20240,74800,74800,70000,71000,7100118.020
05 gen 20240,77000,77000,70000,73000,7300182.131
*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...