Italia markets close in 4 hours 48 minutes

Fine Foods & Pharmaceuticals N.T.M. S.p.A. (FF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,360,00 (0,00%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20248,388,408,248,368,366.201
23 apr 20248,208,388,208,388,381.961
22 apr 20248,408,407,808,208,2049.001
19 apr 20248,408,408,228,328,3212.586
18 apr 20248,268,408,248,408,40581
17 apr 20248,308,388,308,368,3614.554
16 apr 20248,268,348,248,348,342.230
15 apr 20248,128,348,128,348,342.971
12 apr 20248,128,288,128,288,281.338
11 apr 20248,188,268,128,128,124.305
10 apr 20248,268,348,168,168,164.188
09 apr 20248,308,368,228,368,361.812
08 apr 20248,388,388,288,328,3210.485
05 apr 20248,308,388,248,388,387.603
04 apr 20248,328,328,208,328,3233.951
03 apr 20248,288,308,248,308,3012.119
02 apr 20247,868,307,868,308,3019.647
28 mar 20248,408,408,258,308,302.181
27 mar 20248,608,608,168,348,347.491
26 mar 20248,568,608,238,358,359.152
25 mar 20248,248,568,238,568,562.935
22 mar 20248,478,478,308,388,381.754
21 mar 20248,338,388,128,388,383.012
20 mar 20248,388,388,228,338,33577
19 mar 20248,228,358,228,238,231.973
18 mar 20248,438,438,228,228,223.709
15 mar 20248,238,448,238,448,44703
14 mar 20248,258,438,248,268,261.714
13 mar 20248,398,448,248,258,256.791
12 mar 20248,218,238,218,238,23463
11 mar 20248,288,308,188,228,221.484
08 mar 20248,288,298,288,288,28823
07 mar 20248,288,398,288,398,394.308
06 mar 20248,228,398,228,398,397.706
05 mar 20248,458,458,348,368,361.898
04 mar 20248,478,558,448,458,451.800
01 mar 20248,608,708,568,598,592.645
29 feb 20248,668,698,608,608,6020.820
28 feb 20248,618,678,618,618,616.374
27 feb 20248,818,888,808,808,801.784
26 feb 20248,808,948,808,908,903.615
23 feb 20248,678,938,678,938,9310.048
22 feb 20248,688,928,658,858,851.247
21 feb 20248,918,918,658,658,65526
20 feb 20248,758,938,508,658,653.665
19 feb 20248,848,848,608,648,642.848
16 feb 20248,818,818,708,708,705.856
15 feb 20248,858,948,808,818,812.074
14 feb 20248,869,058,858,858,855.902
13 feb 20248,939,178,848,858,8512.301
12 feb 20248,918,948,908,948,941.140
09 feb 20248,908,988,908,908,909.439
08 feb 20248,948,968,908,908,90476
07 feb 20248,949,068,948,968,964.856
06 feb 20248,878,948,828,948,94458
05 feb 20248,969,078,878,878,879.479
02 feb 20249,159,158,918,968,965.291
01 feb 20248,919,158,919,009,0012.406
31 gen 20248,899,058,879,059,051.498
30 gen 20248,959,068,958,958,951.334
29 gen 20248,959,068,909,069,068.723
26 gen 20248,988,988,868,988,984.186
25 gen 20248,819,058,818,828,823.179
24 gen 20248,758,958,758,808,803.434
23 gen 20248,908,908,808,858,8510.956
22 gen 20248,848,848,808,848,843.315
19 gen 20248,918,918,778,778,774.666
18 gen 20248,748,758,718,718,713.095
17 gen 20248,808,808,678,758,751.841
16 gen 20248,948,948,808,808,806.963
15 gen 20248,948,948,908,908,905.908
12 gen 20248,938,948,738,948,948.250
11 gen 20248,788,948,748,948,9419.298
10 gen 20248,668,788,668,668,663.164
09 gen 20248,778,778,588,708,702.097
08 gen 20248,568,758,558,578,573.891
05 gen 20248,738,808,558,568,5611.706
04 gen 20248,718,778,708,758,75941
03 gen 20248,768,888,638,758,7514.462
02 gen 20248,878,878,748,748,745.014
29 dic 20238,698,778,648,778,776.406
28 dic 20238,488,748,458,748,749.159
27 dic 20238,458,648,268,588,588.492
22 dic 20238,578,578,128,408,4020.054
21 dic 20238,738,738,468,478,477.166
20 dic 20238,588,788,408,668,6635.806
19 dic 20238,648,688,538,668,6617.770
18 dic 20238,378,558,378,508,5021.411
15 dic 20238,338,378,258,378,377.224
14 dic 20238,368,368,178,298,298.348
13 dic 20238,218,368,208,208,201.753
12 dic 20238,248,288,168,178,172.749
11 dic 20238,348,348,248,248,245.964
08 dic 20238,258,398,208,378,377.425
07 dic 20238,248,368,248,348,347.946
06 dic 20238,208,298,208,238,235.327
05 dic 20238,158,218,068,218,215.236
04 dic 20237,988,087,908,088,085.284
01 dic 20237,947,997,947,947,94966
30 nov 20237,947,957,947,957,953.284
*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...