Italia markets closed

F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FILA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,29+0,01 (+0,12%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20228,288,328,268,298,293.537
11 ago 20228,358,358,288,288,281.946
10 ago 20228,208,388,178,378,378.715
09 ago 20228,268,308,188,258,2512.338
08 ago 20228,288,328,108,328,3252.549
05 ago 20228,438,468,268,358,3522.475
04 ago 20228,218,508,218,468,4648.651
03 ago 20228,098,298,068,238,2314.189
02 ago 20228,058,107,928,008,0019.858
01 ago 20227,998,177,908,108,1039.434
29 lug 20228,108,107,927,937,9351.068
28 lug 20227,888,007,778,008,0072.402
27 lug 20227,927,937,857,927,9227.120
26 lug 20228,018,137,927,927,9262.272
25 lug 20228,048,147,928,018,0183.754
22 lug 20228,118,117,978,008,0015.986
21 lug 20228,198,227,888,018,0133.238
20 lug 20228,418,448,198,198,1932.627
19 lug 20228,108,318,048,318,3112.538
18 lug 20228,118,178,058,178,1722.053
15 lug 20228,018,208,018,108,1018.051
14 lug 20228,148,157,968,028,026.255
13 lug 20228,238,238,048,218,2115.192
12 lug 20228,158,298,098,228,2213.582
11 lug 20228,278,418,188,208,2016.325
08 lug 20228,368,378,178,288,2812.332
07 lug 20228,098,228,098,138,1311.423
06 lug 20228,038,187,928,028,0234.849
05 lug 20228,218,297,908,008,0037.837
04 lug 20228,158,298,158,298,299.551
01 lug 20228,428,428,038,208,2012.452
30 giu 20228,428,428,158,318,3137.044
29 giu 20228,418,568,328,418,4136.207
28 giu 20228,448,558,428,508,5017.361
27 giu 20228,398,468,318,438,4314.719
24 giu 20228,408,408,268,348,3416.531
23 giu 20228,408,438,208,338,3317.767
22 giu 20228,408,458,308,358,3516.752
21 giu 20228,308,528,288,498,4933.844
20 giu 20228,348,388,308,308,3042.745
17 giu 20228,358,468,308,358,3542.299
16 giu 20228,708,708,308,368,3627.832
15 giu 20228,508,678,508,598,5922.730
14 giu 20228,368,538,268,458,4553.713
13 giu 20228,818,818,008,458,45140.122
10 giu 20229,029,028,718,728,7262.417
09 giu 20229,289,309,039,069,0625.302
08 giu 20229,249,299,159,239,2319.683
07 giu 20229,149,309,129,239,2315.982
06 giu 20229,139,379,109,269,2619.636
03 giu 20229,339,339,199,209,207.512
02 giu 20229,459,489,339,339,332.592
01 giu 20229,419,609,319,449,4446.474
31 mag 20229,289,429,169,359,35152.754
30 mag 20229,379,459,329,359,3523.271
27 mag 20229,309,449,219,259,2578.044
26 mag 20229,019,289,009,259,2558.217
25 mag 20229,109,109,019,029,0222.396
24 mag 20229,109,229,049,059,0518.683
23 mag 20229,009,248,969,179,1752.952
23 mag 20220.23 Dividendo
20 mag 20229,239,309,079,128,8931.822
19 mag 20229,159,188,949,158,9275.111
18 mag 20229,449,619,199,259,0262.209
17 mag 20229,029,608,899,579,33101.960
16 mag 20229,509,518,809,108,87167.303
13 mag 20229,109,459,089,459,2138.310
12 mag 20229,059,138,859,138,9021.619
11 mag 20228,899,028,829,028,7918.884
10 mag 20228,929,008,828,898,6728.893
09 mag 20229,169,168,888,888,6630.278
06 mag 20229,119,118,889,088,8591.341
05 mag 20229,429,429,059,128,8947.494
04 mag 20229,389,409,269,409,1632.803
03 mag 20229,599,599,209,399,1537.145
02 mag 20229,459,619,299,479,2345.925
29 apr 20229,279,669,229,539,2973.981
28 apr 20229,169,289,109,178,9426.232
27 apr 20229,179,289,029,148,9146.789
26 apr 20229,529,529,209,228,9930.117
25 apr 20229,309,469,289,409,1623.341
22 apr 20229,509,579,489,549,3011.974
21 apr 20229,709,749,609,609,3630.006
20 apr 20229,569,659,549,659,4121.868
19 apr 20229,419,569,369,539,2929.554
14 apr 20229,419,569,379,499,2531.487
13 apr 20229,319,449,269,449,2026.613
12 apr 20229,409,499,319,449,2041.582
11 apr 20229,389,539,319,519,2740.974
08 apr 20229,459,459,229,429,1844.341
07 apr 20229,139,459,129,339,09128.803
06 apr 20229,389,399,099,228,9982.895
05 apr 20229,549,649,359,389,14122.313
04 apr 20229,529,549,189,489,24132.119
01 apr 20229,309,629,309,529,2864.968
31 mar 20229,869,869,429,429,18112.422
30 mar 20229,789,889,509,819,56446.456
29 mar 20229,799,999,789,849,5963.552
28 mar 20229,899,999,769,769,5189.243
25 mar 202210,0010,109,869,959,70142.535
*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...