Italia markets close in 5 hours 35 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,78-0,01 (-0,11%)
In data: 11:18AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,858,878,788,788,7811.489
25 apr 20248,808,868,628,798,79157.775
24 apr 20248,808,888,728,808,80188.900
23 apr 20248,808,848,678,778,77125.641
22 apr 20248,668,748,568,748,74149.414
19 apr 20248,458,608,308,608,60166.560
18 apr 20248,498,498,298,498,49150.063
17 apr 20248,258,498,258,388,3861.546
16 apr 20248,428,428,208,258,25137.312
15 apr 20248,438,598,348,468,46297.968
12 apr 20248,448,508,168,218,2198.760
11 apr 20248,308,408,208,408,40132.888
10 apr 20248,238,338,188,228,22133.511
09 apr 20248,068,208,028,208,20110.768
08 apr 20247,828,097,828,078,07144.076
05 apr 20247,887,897,727,847,8479.135
04 apr 20247,717,917,667,897,89143.711
03 apr 20247,877,877,657,677,67202.146
02 apr 20247,907,957,767,777,77126.811
28 mar 20247,988,047,897,967,96134.623
27 mar 20247,888,037,887,967,9677.188
26 mar 20247,978,097,907,967,96145.378
25 mar 20247,827,967,827,927,9273.274
22 mar 20247,757,927,677,867,86178.455
21 mar 20247,947,947,627,797,79371.148
20 mar 20247,867,907,507,907,90850.176
19 mar 20248,598,597,757,957,95591.095
18 mar 20248,398,658,398,608,60188.340
15 mar 20248,488,498,308,418,41188.830
14 mar 20248,518,598,488,488,4886.067
13 mar 20248,598,598,498,558,55179.772
12 mar 20248,498,608,408,608,60131.355
11 mar 20248,448,508,388,468,46111.225
08 mar 20248,498,618,458,488,48115.203
07 mar 20248,568,678,508,578,5764.431
06 mar 20248,478,628,428,578,57103.707
05 mar 20248,618,628,448,478,47128.207
04 mar 20248,598,628,538,628,6253.278
01 mar 20248,608,638,488,628,6255.538
29 feb 20248,548,638,488,548,54105.713
28 feb 20248,568,578,418,498,4993.031
27 feb 20248,758,758,558,608,60150.331
26 feb 20248,538,758,478,758,75152.546
23 feb 20248,608,678,568,588,5867.876
22 feb 20248,528,688,528,638,63192.645
21 feb 20248,568,648,548,588,58108.820
20 feb 20248,548,598,478,538,5364.948
19 feb 20248,408,538,358,528,5257.031
16 feb 20248,298,408,278,398,39108.670
15 feb 20248,488,488,278,308,30102.491
14 feb 20248,378,488,368,488,48113.565
13 feb 20248,508,508,278,368,36188.636
12 feb 20248,398,508,368,508,50116.252
09 feb 20248,268,398,268,358,35111.593
08 feb 20248,288,438,278,308,30194.752
07 feb 20248,378,428,308,338,33106.439
06 feb 20248,268,448,268,448,44149.338
05 feb 20248,478,568,318,348,34135.384
02 feb 20248,608,658,468,518,51177.819
01 feb 20248,818,828,618,618,61185.679
31 gen 20248,748,788,458,748,74221.998
30 gen 20248,948,958,718,738,73224.960
29 gen 20249,279,288,918,918,91195.679
29 gen 20240.58 Dividendo
26 gen 20249,729,809,559,769,18398.696
25 gen 20249,749,779,559,609,03345.847
24 gen 20249,5710,149,489,679,10754.933
23 gen 20249,309,429,229,418,85234.560
22 gen 20248,829,228,829,228,67160.833
19 gen 20249,009,068,868,868,33100.173
18 gen 20248,788,978,748,978,4460.678
17 gen 20248,908,918,758,878,3447.250
16 gen 20248,958,978,868,958,4275.377
15 gen 20249,099,128,968,968,4393.809
12 gen 20248,839,148,839,118,57157.336
11 gen 20248,608,998,608,948,41269.093
10 gen 20248,658,658,508,568,05125.395
09 gen 20248,758,758,508,588,07163.674
08 gen 20248,678,798,658,768,2491.409
05 gen 20248,718,748,668,688,1648.028
04 gen 20248,648,778,638,728,2048.442
03 gen 20248,828,828,608,638,1293.282
02 gen 20248,808,888,668,738,21163.876
29 dic 20238,818,868,778,788,2655.259
28 dic 20238,848,888,778,818,2968.838
27 dic 20238,828,878,728,868,33126.528
22 dic 20238,758,808,658,748,22122.930
21 dic 20238,858,858,648,758,23263.072
20 dic 20238,909,158,668,708,18546.972
19 dic 20238,568,848,568,728,20198.888
18 dic 20238,708,708,588,618,10140.479
15 dic 20238,768,858,678,678,15209.620
14 dic 20238,398,708,398,678,1529.150
13 dic 20238,708,708,508,507,9963.481
12 dic 20238,888,908,638,688,16132.418
11 dic 20238,608,818,558,818,29248.051
08 dic 20238,528,688,508,608,0998.677
07 dic 20238,458,608,428,518,00149.814
06 dic 20238,518,518,268,447,94140.160
05 dic 20238,308,508,298,447,94264.691
*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...