Italia markets closed

Frendy Energy SPA (FDE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,31600,0000 (0,00%)
Alla chiusura: 11:10AM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20220,31600,31600,31600,31600,3160-
20 gen 20220,31600,31600,31600,31600,31602.160
19 gen 20220,31400,31600,31400,31600,316011.880
18 gen 20220,31600,31600,31600,31600,31606.480
17 gen 20220,31600,31600,31600,31600,3160-
14 gen 20220,31600,31600,31000,31600,316010.800
13 gen 20220,32000,32000,32000,32000,3200-
12 gen 20220,31400,32000,31400,32000,320011.880
11 gen 20220,31600,31600,31000,31200,312011.880
10 gen 20220,31400,31600,31200,31600,316017.280
07 gen 20220,31600,32000,31000,32000,320017.280
06 gen 20220,31400,31600,31400,31600,316022.680
05 gen 20220,31600,31600,31400,31400,314014.040
04 gen 20220,31400,31800,31000,31200,312024.840
03 gen 20220,31200,31200,31200,31200,3120-
30 dic 20210,31000,31200,31000,31200,31206.480
29 dic 20210,31800,31800,31000,31000,31005.400
28 dic 20210,30000,31400,30000,31400,314010.800
27 dic 20210,29600,29600,29200,29200,292010.800
23 dic 20210,30000,30000,29800,30000,30005.400
22 dic 20210,30600,30600,30600,30600,3060-
21 dic 20210,30600,30800,30600,30600,30605.400
20 dic 20210,29200,30200,29200,30200,30207.560
17 dic 20210,30800,30800,30800,30800,3080-
16 dic 20210,30600,30800,30600,30800,308011.880
15 dic 20210,30400,30600,30400,30600,30603.240
14 dic 20210,30400,30400,29600,29600,296021.600
13 dic 20210,30600,30600,30600,30600,3060-
10 dic 20210,30600,30800,30600,30600,306012.960
09 dic 20210,30600,30600,30600,30600,3060-
08 dic 20210,30600,30600,30600,30600,30606.480
07 dic 20210,30600,31600,30600,31400,314045.360
06 dic 20210,30400,30400,30400,30400,30404.320
03 dic 20210,30000,30000,29800,29800,2980137.160
02 dic 20210,30200,31000,30000,31000,310015.120
01 dic 20210,31200,31200,31200,31200,3120-
30 nov 20210,31200,31200,31200,31200,3120-
29 nov 20210,30600,31600,30600,31200,312021.600
26 nov 20210,30400,30600,30400,30600,30603.240
25 nov 20210,31000,31000,30200,30200,30203.240
24 nov 20210,30200,30400,29400,30400,304062.640
23 nov 20210,30400,30400,30400,30400,3040-
22 nov 20210,30600,30600,30400,30400,30408.640
19 nov 20210,32000,32000,30600,31400,314038.880
18 nov 20210,32000,32000,32000,32000,32002.160
17 nov 20210,31000,32000,31000,31400,314050.760
16 nov 20210,31000,31200,30600,31200,312016.200
15 nov 20210,31000,31000,31000,31000,31001.080
12 nov 20210,31000,31000,30000,30600,30607.560
11 nov 20210,30800,30800,30800,30800,30801.080
10 nov 20210,30800,31000,30800,31000,31004.320
09 nov 20210,30400,30800,30000,30800,308011.880
08 nov 20210,31200,31400,29000,30200,3020299.160
05 nov 20210,32400,33400,30400,30400,3040266.760
04 nov 20210,32600,33000,32600,33000,330012.960
03 nov 20210,31400,33000,31400,33000,330012.960
02 nov 20210,32200,32200,31400,31400,314017.280
01 nov 20210,32000,32000,32000,32000,32003.240
29 ott 20210,32600,32600,32600,32600,32601.080
28 ott 20210,32600,32600,32600,32600,32603.240
27 ott 20210,32200,32200,32200,32200,3220-
26 ott 20210,31600,32200,31400,32200,32206.480
25 ott 20210,31600,31600,31600,31600,31606.480
22 ott 20210,32000,32000,32000,32000,320019.440
21 ott 20210,32600,32600,32600,32600,32608.640
20 ott 20210,33000,33800,33000,33000,33008.640
19 ott 20210,33200,34000,33000,33000,330016.200
18 ott 20210,33000,33000,33000,33000,3300-
15 ott 20210,33000,33000,33000,33000,3300-
14 ott 20210,33000,33000,33000,33000,33001.080
13 ott 20210,32600,32600,32600,32600,3260-
12 ott 20210,31200,32600,31200,32600,32605.400
11 ott 20210,31600,31600,31600,31600,3160-
08 ott 20210,31600,31600,31600,31600,3160-
07 ott 20210,31600,31600,31600,31600,3160-
06 ott 20210,31600,31600,31600,31600,3160-
05 ott 20210,32400,32400,31400,31600,316073.440
04 ott 20210,33600,33600,33600,33600,3360-
01 ott 20210,32800,33600,32400,33600,33609.720
30 set 20210,33200,34200,32400,34000,340056.160
29 set 20210,32400,33400,32400,33400,334016.200
28 set 20210,33200,33800,32200,33000,330025.920
27 set 20210,32200,32800,32200,32800,32803.240
24 set 20210,32600,32600,32600,32600,3260-
23 set 20210,32600,32600,32600,32600,3260-
22 set 20210,32600,32600,32600,32600,32601.080
21 set 20210,32200,32200,32200,32200,3220-
20 set 20210,32600,32600,32200,32200,322036.720
17 set 20210,32400,32400,32400,32400,3240-
16 set 20210,32400,32400,32400,32400,32405.400
15 set 20210,32600,32600,32600,32600,3260-
14 set 20210,32600,32600,32600,32600,3260-
13 set 20210,32200,33400,32000,32600,326049.680
10 set 20210,33200,33200,33200,33200,3320-
09 set 20210,33200,33200,33200,33200,33201.080
08 set 20210,32800,32800,32800,32800,3280-
07 set 20210,32800,32800,32800,32800,32807.560
06 set 20210,32400,32400,32400,32400,3240-
03 set 20210,32600,33000,32400,32400,324045.360
02 set 20210,33000,33000,32800,32800,328019.440
*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...