Fidia S.p.A. (FDA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:56PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 1,6000 | 1,6200 | 1,6000 | 1,6150 | 1,6150 | 1.375 |
| 30 giu 2022 | 1,5500 | 1,6950 | 1,5500 | 1,6750 | 1,6750 | 19.765 |
| 29 giu 2022 | 1,5750 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 3.125 |
| 28 giu 2022 | 1,6250 | 1,6250 | 1,5700 | 1,5900 | 1,5900 | 5.711 |
| 27 giu 2022 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 5 |
| 24 giu 2022 | 1,6000 | 1,6000 | 1,5550 | 1,5850 | 1,5850 | 937 |
| 23 giu 2022 | 1,6600 | 1,6600 | 1,6100 | 1,6100 | 1,6100 | 3.814 |
| 22 giu 2022 | 1,6750 | 1,7050 | 1,6400 | 1,6800 | 1,6800 | 12.210 |
| 21 giu 2022 | 1,5500 | 1,6850 | 1,5450 | 1,6600 | 1,6600 | 17.258 |
| 20 giu 2022 | 1,6100 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 2.811 |
| 17 giu 2022 | 1,6300 | 1,7300 | 1,5700 | 1,6900 | 1,6900 | 40.251 |
| 16 giu 2022 | 1,6600 | 1,6600 | 1,6250 | 1,6250 | 1,6250 | 755 |
| 15 giu 2022 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 2.500 |
| 14 giu 2022 | 1,5950 | 1,7150 | 1,5750 | 1,7000 | 1,7000 | 17.360 |
| 13 giu 2022 | 1,6900 | 1,7350 | 1,6250 | 1,6400 | 1,6400 | 18.036 |
| 10 giu 2022 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 9.700 |
| 09 giu 2022 | 1,7600 | 1,7600 | 1,7400 | 1,7400 | 1,7400 | 2.000 |
| 08 giu 2022 | 1,8400 | 1,8400 | 1,7600 | 1,7700 | 1,7700 | 6.134 |
| 07 giu 2022 | 1,8050 | 1,8050 | 1,7650 | 1,7650 | 1,7650 | 3.710 |
| 06 giu 2022 | 1,7950 | 1,8500 | 1,7600 | 1,7700 | 1,7700 | 14.795 |
| 03 giu 2022 | 1,8000 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 4.130 |
| 02 giu 2022 | 1,8500 | 1,9600 | 1,7650 | 1,8050 | 1,8050 | 75.128 |
| 01 giu 2022 | 1,7250 | 1,8400 | 1,7200 | 1,8400 | 1,8400 | 47.850 |
| 31 mag 2022 | 1,6300 | 1,6800 | 1,6000 | 1,6050 | 1,6050 | 13.810 |
| 30 mag 2022 | 1,7400 | 1,7400 | 1,6650 | 1,6650 | 1,6650 | 5.199 |
| 27 mag 2022 | 1,5900 | 1,7000 | 1,5900 | 1,6300 | 1,6300 | 18.054 |
| 26 mag 2022 | 1,5900 | 1,7600 | 1,5900 | 1,7050 | 1,7050 | 21.064 |
| 25 mag 2022 | 1,6300 | 1,7800 | 1,6100 | 1,6550 | 1,6550 | 61.115 |
| 24 mag 2022 | 1,6450 | 1,6450 | 1,5650 | 1,5700 | 1,5700 | 10.420 |
| 23 mag 2022 | 1,5850 | 1,6200 | 1,5400 | 1,5950 | 1,5950 | 4.591 |
| 20 mag 2022 | 1,5550 | 1,5550 | 1,5050 | 1,5300 | 1,5300 | 15.334 |
| 19 mag 2022 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 55 |
| 18 mag 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 17 mag 2022 | 1,6100 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 259 |
| 16 mag 2022 | 1,5600 | 1,6150 | 1,5100 | 1,6100 | 1,6100 | 4.773 |
| 13 mag 2022 | 1,5550 | 1,5600 | 1,5550 | 1,5600 | 1,5600 | 317 |
| 12 mag 2022 | 1,5700 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 2.488 |
| 11 mag 2022 | 1,6300 | 1,6350 | 1,6100 | 1,6350 | 1,6350 | 6.080 |
| 10 mag 2022 | 1,5750 | 1,6500 | 1,5750 | 1,5850 | 1,5850 | 3.050 |
| 09 mag 2022 | 1,6350 | 1,6500 | 1,5700 | 1,6200 | 1,6200 | 18.712 |
| 06 mag 2022 | 1,6300 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 8.390 |
| 05 mag 2022 | 1,6000 | 1,6600 | 1,5750 | 1,6400 | 1,6400 | 19.822 |
| 04 mag 2022 | 1,6300 | 1,6700 | 1,5800 | 1,6600 | 1,6600 | 13.117 |
| 03 mag 2022 | 1,6100 | 1,6100 | 1,5600 | 1,5650 | 1,5650 | 17.736 |
| 02 mag 2022 | 1,6200 | 1,6500 | 1,5750 | 1,5750 | 1,5750 | 24.552 |
| 29 apr 2022 | 1,5950 | 1,6600 | 1,5500 | 1,6550 | 1,6550 | 16.665 |
| 28 apr 2022 | 1,6300 | 1,6300 | 1,6150 | 1,6150 | 1,6150 | 8.865 |
| 27 apr 2022 | 1,5800 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 12.949 |
| 26 apr 2022 | 1,5850 | 1,6700 | 1,5400 | 1,6200 | 1,6200 | 17.535 |
| 25 apr 2022 | 1,6800 | 1,6800 | 1,5450 | 1,5450 | 1,5450 | 22.407 |
| 22 apr 2022 | 1,5950 | 1,6400 | 1,5300 | 1,6200 | 1,6200 | 13.518 |
| 21 apr 2022 | 1,5100 | 1,6600 | 1,4950 | 1,5550 | 1,5550 | 47.269 |
| 20 apr 2022 | 1,5350 | 1,5450 | 1,4600 | 1,5400 | 1,5400 | 6.186 |
| 19 apr 2022 | 1,4600 | 1,5600 | 1,4600 | 1,5600 | 1,5600 | 2.486 |
| 14 apr 2022 | 1,5500 | 1,5700 | 1,5000 | 1,5150 | 1,5150 | 10.250 |
| 13 apr 2022 | 1,4650 | 1,5350 | 1,4650 | 1,5200 | 1,5200 | 2.166 |
| 12 apr 2022 | 1,4500 | 1,5450 | 1,4250 | 1,5200 | 1,5200 | 14.123 |
| 11 apr 2022 | 1,4600 | 1,5300 | 1,3500 | 1,5200 | 1,5200 | 7.222 |
| 08 apr 2022 | 1,5100 | 1,5200 | 1,4250 | 1,4950 | 1,4950 | 14.198 |
| 07 apr 2022 | 1,4650 | 1,5000 | 1,4650 | 1,4650 | 1,4650 | 7.905 |
| 06 apr 2022 | 1,4800 | 1,5400 | 1,4400 | 1,5050 | 1,5050 | 31.928 |
| 05 apr 2022 | 1,5550 | 1,5550 | 1,4850 | 1,5500 | 1,5500 | 3.105 |
| 04 apr 2022 | 1,5600 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 3.362 |
| 01 apr 2022 | 1,5200 | 1,5800 | 1,5050 | 1,5150 | 1,5150 | 4.150 |
| 31 mar 2022 | 1,5550 | 1,5850 | 1,5250 | 1,5600 | 1,5600 | 4.510 |
| 30 mar 2022 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 8.374 |
| 29 mar 2022 | 1,5600 | 1,6050 | 1,5450 | 1,5550 | 1,5550 | 4.600 |
| 28 mar 2022 | 1,5550 | 1,6100 | 1,5450 | 1,6100 | 1,6100 | 1.800 |
| 25 mar 2022 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 926 |
| 24 mar 2022 | 1,5600 | 1,5650 | 1,5500 | 1,5650 | 1,5650 | 1.325 |
| 23 mar 2022 | 1,5750 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 2.000 |
| 22 mar 2022 | 1,6650 | 1,6650 | 1,5600 | 1,6050 | 1,6050 | 11.442 |
| 21 mar 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1.200 |
| 18 mar 2022 | 1,6300 | 1,6400 | 1,5850 | 1,5850 | 1,5850 | 2.268 |
| 17 mar 2022 | 1,6550 | 1,6550 | 1,5850 | 1,5850 | 1,5850 | 6.250 |
| 16 mar 2022 | 1,6000 | 1,6700 | 1,5750 | 1,5800 | 1,5800 | 5.500 |
| 15 mar 2022 | 1,6500 | 1,6500 | 1,5750 | 1,5750 | 1,5750 | 9.518 |
| 14 mar 2022 | 1,6250 | 1,6250 | 1,5400 | 1,5600 | 1,5600 | 11.511 |
| 11 mar 2022 | 1,5600 | 1,6350 | 1,5050 | 1,5500 | 1,5500 | 4.659 |
| 10 mar 2022 | 1,5800 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 6.245 |
| 09 mar 2022 | 1,4800 | 1,7450 | 1,4700 | 1,5900 | 1,5900 | 41.236 |
| 08 mar 2022 | 1,4800 | 1,5650 | 1,4750 | 1,5550 | 1,5550 | 6.929 |
| 07 mar 2022 | 1,4550 | 1,6600 | 1,4550 | 1,4750 | 1,4750 | 41.110 |
| 04 mar 2022 | 1,6600 | 1,6900 | 1,5500 | 1,6900 | 1,6900 | 19.346 |
| 03 mar 2022 | 1,7300 | 1,7300 | 1,6000 | 1,7300 | 1,7300 | 14.584 |
| 02 mar 2022 | 1,7400 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 8.192 |
| 01 mar 2022 | 1,6250 | 1,7800 | 1,6250 | 1,7450 | 1,7450 | 27.844 |
| 28 feb 2022 | 1,6200 | 1,6200 | 1,5400 | 1,5650 | 1,5650 | 8.305 |
| 25 feb 2022 | 1,7000 | 1,7000 | 1,5800 | 1,6000 | 1,6000 | 17.306 |
| 24 feb 2022 | 1,6300 | 1,7200 | 1,4850 | 1,5550 | 1,5550 | 28.337 |
| 23 feb 2022 | 1,6500 | 1,7450 | 1,6350 | 1,6350 | 1,6350 | 9.000 |
| 22 feb 2022 | 1,7250 | 1,7250 | 1,6000 | 1,6500 | 1,6500 | 13.407 |
| 21 feb 2022 | 1,8400 | 1,8450 | 1,6800 | 1,6900 | 1,6900 | 13.802 |
| 18 feb 2022 | 1,7200 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 6.189 |
| 17 feb 2022 | 1,8200 | 1,8300 | 1,7100 | 1,7100 | 1,7100 | 26.286 |
| 16 feb 2022 | 1,7700 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 18.443 |
| 15 feb 2022 | 1,7650 | 1,7700 | 1,7000 | 1,7100 | 1,7100 | 21.817 |
| 14 feb 2022 | 1,7650 | 1,7650 | 1,6800 | 1,7000 | 1,7000 | 8.870 |
| 11 feb 2022 | 1,7800 | 1,7850 | 1,6950 | 1,7650 | 1,7650 | 30.436 |
| 10 feb 2022 | 1,7800 | 1,7850 | 1,7800 | 1,7850 | 1,7850 | 609 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
