Italia markets close in 8 hours 26 minutes

Frendy Energy SPA (FDE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2780-0,0020 (-0,71%)
Al 04:49PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,27800,27800,27000,27800,278017.280
30 giu 20220,28600,29200,27800,28000,280073.440
29 giu 20220,29600,29600,29600,29600,2960-
28 giu 20220,29200,29600,29200,29600,296011.880
27 giu 20220,28800,29200,28400,29200,292037.800
24 giu 20220,29800,29800,29800,29800,29801.080
23 giu 20220,29400,29400,29400,29400,2940-
22 giu 20220,29000,29400,29000,29400,294014.040
21 giu 20220,29200,30000,29000,29600,296016.200
20 giu 20220,30200,30200,30200,30200,3020-
17 giu 20220,29400,30400,29400,30200,302021.600
16 giu 20220,29200,29400,28800,29400,294030.240
15 giu 20220,29200,30200,29200,30200,302010.800
14 giu 20220,30200,30200,30200,30200,3020-
13 giu 20220,29400,30200,28800,30200,302032.400
10 giu 20220,29200,30600,29000,30600,306020.520
09 giu 20220,29800,30400,29400,30400,304017.280
08 giu 20220,30600,30600,30600,30600,30607.560
07 giu 20220,30000,30000,29800,29800,298012.960
06 giu 20220,30600,30600,30000,30000,30009.720
03 giu 20220,30600,30600,30400,30600,306010.800
02 giu 20220,30000,30000,30000,30000,30002.160
01 giu 20220,30000,30800,30000,30800,308011.880
31 mag 20220,29600,31000,29600,31000,310016.200
30 mag 20220,31000,31000,30200,30200,30208.640
27 mag 20220,30400,31400,30400,30400,304051.840
26 mag 20220,29600,30200,29600,30200,30208.640
25 mag 20220,31000,31000,28600,29600,2960127.440
24 mag 20220,31200,31200,30400,30600,306012.960
23 mag 20220,30000,31200,30000,30600,306015.120
20 mag 20220,29400,31200,29200,31000,310034.560
19 mag 20220,31000,31000,29400,30200,302034.560
18 mag 20220,31000,31400,30400,31200,312018.360
17 mag 20220,31400,32200,31200,31600,316012.960
16 mag 20220,31200,31200,30200,30600,306033.480
13 mag 20220,31400,31600,30200,31000,3100119.880
12 mag 20220,32000,32400,32000,32000,320043.200
11 mag 20220,31400,32800,30000,32800,3280139.320
10 mag 20220,31000,32800,30600,32200,322072.360
09 mag 20220,33200,33200,31200,31200,312097.200
06 mag 20220,36200,36200,33200,34000,3400205.200
05 mag 20220,38800,38800,34400,36000,3600574.560
04 mag 20220,35800,42800,35600,36600,36601.864.080
03 mag 20220,32400,35000,32400,35000,3500152.280
02 mag 20220,32400,32400,31400,32400,32407.560
29 apr 20220,32600,32800,31600,32400,324015.120
28 apr 20220,31800,33400,31800,31800,318087.480
27 apr 20220,32000,32000,32000,32000,3200-
26 apr 20220,32000,32000,32000,32000,3200-
25 apr 20220,32000,32000,32000,32000,3200-
22 apr 20220,32000,32000,32000,32000,3200-
21 apr 20220,31000,32000,31000,32000,320011.880
20 apr 20220,30800,31000,30800,31000,31004.320
19 apr 20220,30400,30400,30400,30400,3040-
14 apr 20220,30400,30400,30400,30400,3040-
13 apr 20220,30800,30800,30400,30400,30405.400
12 apr 20220,30000,30000,30000,30000,3000-
11 apr 20220,30000,30000,30000,30000,30004.320
08 apr 20220,30800,30800,30800,30800,30801.080
07 apr 20220,30800,30800,30000,30600,306014.040
06 apr 20220,30800,30800,30800,30800,30801.080
05 apr 20220,30400,30400,30400,30400,30407.560
04 apr 20220,31000,31400,31000,31400,31407.560
01 apr 20220,30000,30800,30000,30800,30809.720
31 mar 20220,30600,30600,30600,30600,30605.400
30 mar 20220,30000,30800,30000,30800,30805.400
29 mar 20220,30600,30600,30600,30600,3060-
28 mar 20220,30600,30600,30600,30600,3060-
25 mar 20220,30600,31000,29800,30600,306032.400
24 mar 20220,30400,30400,29800,30000,300031.320
23 mar 20220,31400,31400,31400,31400,3140-
22 mar 20220,31200,31400,31200,31400,31404.320
21 mar 20220,31400,31600,30400,31200,312041.040
18 mar 20220,31200,31600,31000,31600,316018.360
17 mar 20220,31200,31400,30800,31000,310029.160
16 mar 20220,31000,31000,30400,31000,31007.560
15 mar 20220,31000,31000,30000,30400,304017.280
14 mar 20220,31000,31200,30400,30400,304025.920
11 mar 20220,30000,30800,30000,30600,306027.000
10 mar 20220,29800,29800,29400,29400,294012.960
09 mar 20220,28800,30400,28600,29800,298055.080
08 mar 20220,27600,28600,27600,28600,28605.400
07 mar 20220,26400,28600,26400,28600,286031.320
04 mar 20220,27400,28400,27200,28400,284028.080
03 mar 20220,28400,28600,27800,28600,286032.400
02 mar 20220,28800,28800,28000,28800,28807.560
01 mar 20220,29000,29000,27800,28800,288015.120
28 feb 20220,28400,29000,28400,29000,29007.560
25 feb 20220,26600,28600,26600,28600,286025.920
24 feb 20220,28600,28600,26400,27200,2720101.520
23 feb 20220,29600,30200,28800,28800,28808.640
22 feb 20220,29800,30600,29000,29800,2980102.600
21 feb 20220,29800,30800,29800,30800,30804.320
18 feb 20220,30600,30600,30600,30600,3060-
17 feb 20220,30600,30600,30600,30600,3060-
16 feb 20220,30000,30600,29800,30600,306011.880
15 feb 20220,30000,30000,30000,30000,30005.400
14 feb 20220,30400,30400,30400,30400,30405.400
11 feb 20220,31000,31400,30200,31200,312037.800
10 feb 20220,30800,30800,30800,30800,30801.080
*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...