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
6,98+0,17 (+2,50%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20226,896,996,666,986,9853.069
28 nov 20226,846,866,756,816,8122.169
25 nov 20226,826,876,786,846,8445.748
24 nov 20226,836,856,786,826,8235.557
23 nov 20227,027,026,776,786,7852.420
22 nov 20227,047,056,936,996,9918.241
21 nov 20227,007,066,887,007,0036.948
18 nov 20227,037,036,977,037,0313.419
17 nov 20226,956,966,866,946,9423.921
16 nov 20227,157,156,937,007,0018.640
15 nov 20227,327,367,077,127,1250.120
14 nov 20227,307,447,287,347,3437.807
11 nov 20227,157,377,057,217,21113.441
10 nov 20226,907,036,837,027,0221.478
09 nov 20226,906,956,826,876,8744.319
08 nov 20226,997,026,866,906,9030.512
07 nov 20227,157,156,846,976,9780.084
04 nov 20227,157,157,067,067,0615.645
03 nov 20226,957,226,917,177,1758.855
02 nov 20227,157,177,037,037,0340.695
01 nov 20226,907,206,897,207,2026.663
31 ott 20226,706,906,666,906,9013.568
28 ott 20226,656,696,626,626,6214.735
27 ott 20226,766,806,616,696,6922.969
26 ott 20226,626,726,596,726,7213.393
25 ott 20226,536,636,536,616,6135.082
24 ott 20226,556,596,516,516,5144.222
21 ott 20226,666,666,526,536,5329.731
20 ott 20226,726,796,666,666,6626.312
19 ott 20226,776,946,726,726,7211.575
18 ott 20226,676,796,606,716,7114.069
17 ott 20226,616,676,606,636,6318.974
14 ott 20226,706,706,596,636,6332.152
13 ott 20226,616,696,516,666,665.220
12 ott 20226,756,756,526,606,6032.179
11 ott 20226,766,766,546,676,6721.241
10 ott 20226,906,906,756,756,7513.256
07 ott 20227,007,056,926,966,9615.137
06 ott 20227,047,056,907,027,0240.244
05 ott 20227,277,277,067,107,1010.497
04 ott 20227,207,327,197,287,2813.341
03 ott 20227,057,227,007,157,1517.256
30 set 20227,047,117,027,027,027.229
29 set 20227,027,076,907,027,0220.579
28 set 20227,037,106,827,097,0921.473
27 set 20227,067,126,857,117,1122.857
26 set 20226,947,066,757,067,0664.635
23 set 20227,107,106,846,976,9734.838
22 set 20227,217,257,107,197,1910.443
21 set 20227,247,327,217,217,2110.512
20 set 20227,317,317,137,167,167.823
19 set 20227,297,336,937,287,2850.683
16 set 20227,187,307,127,257,2580.815
15 set 20227,407,487,297,317,3116.209
14 set 20227,597,607,407,457,4517.662
13 set 20227,717,717,477,597,5915.518
12 set 20227,607,657,517,657,6514.634
09 set 20227,137,507,137,507,5017.165
08 set 20227,497,497,237,307,3012.841
07 set 20227,377,407,147,407,4051.891
06 set 20227,437,437,307,377,3714.087
05 set 20227,477,477,367,367,368.623
02 set 20227,607,617,497,567,5610.467
01 set 20227,527,757,407,597,5912.715
31 ago 20227,657,657,537,537,539.029
30 ago 20227,667,787,667,667,669.854
29 ago 20227,777,797,517,567,5624.670
26 ago 20227,997,997,787,787,7817.887
25 ago 20227,967,987,907,907,908.202
24 ago 20227,947,997,917,977,974.127
23 ago 20228,008,037,958,038,0312.103
22 ago 20228,018,017,877,997,999.320
19 ago 20228,248,268,038,048,0418.158
18 ago 20228,188,288,178,208,2026.029
17 ago 20228,358,458,108,198,19124.242
16 ago 20228,228,458,228,458,4525.299
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
*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...