Italia markets closed

BIFIRE S.p.A. (FIRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5400-0,0100 (-0,39%)
Alla chiusura: 04:41PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20222,56002,56002,40002,54002,540010.000
01 dic 20222,54502,55002,54502,55002,55001.000
30 nov 20222,49502,49502,49502,49502,4950-
29 nov 20222,51002,58002,49502,49502,495013.500
28 nov 20222,44002,44002,44002,44002,4400-
25 nov 20222,43002,44002,43002,44002,44001.000
24 nov 20222,39002,43002,39002,43002,43001.500
23 nov 20222,35002,35002,35002,35002,3500-
22 nov 20222,35002,35002,35002,35002,35001.000
21 nov 20222,33002,33002,33002,33002,33001.000
18 nov 20222,33002,33002,33002,33002,3300-
17 nov 20222,46002,46002,32002,33002,33009.000
16 nov 20222,41002,41002,41002,41002,4100500
15 nov 20222,43002,43002,34502,38002,38008.500
14 nov 20222,39502,42002,39502,40002,400014.000
11 nov 20222,45502,50002,40002,40002,400019.000
10 nov 20222,60002,60002,49002,49502,495011.500
09 nov 20222,72002,72002,57502,57502,575012.000
08 nov 20222,65002,65002,65002,65002,6500-
07 nov 20222,65002,65002,65002,65002,6500-
04 nov 20222,72502,72502,65002,65002,65007.500
03 nov 20222,70002,70002,70002,70002,7000-
02 nov 20222,75002,75002,70002,70002,700010.500
01 nov 20222,66002,78002,66002,78002,78004.500
31 ott 20222,64002,64002,64002,64002,64005.000
28 ott 20222,65002,65002,64002,64002,640010.500
27 ott 20222,62502,63002,62502,63002,63005.500
26 ott 20222,60002,60002,60002,60002,6000-
25 ott 20222,60002,60002,60002,60002,60002.000
24 ott 20222,60002,61002,55002,59502,595033.000
21 ott 20222,54002,62002,54002,62002,62002.000
20 ott 20222,51502,51502,51502,51502,5150-
19 ott 20222,51502,51502,51502,51502,5150500
18 ott 20222,54002,54002,46002,46002,460012.500
17 ott 20222,43002,50002,43002,50002,500011.000
14 ott 20222,40002,40002,40002,40002,4000-
13 ott 20222,40002,40002,40002,40002,4000-
12 ott 20222,40002,40002,40002,40002,4000500
11 ott 20222,53002,54002,37002,37502,375028.000
10 ott 20222,38002,49002,38002,49002,49002.500
07 ott 20222,31002,31002,31002,31002,3100-
06 ott 20222,31002,31002,31002,31002,3100-
05 ott 20222,38502,38502,31002,31002,31002.000
04 ott 20222,39002,46002,36002,37002,370012.500
03 ott 20222,29002,35002,20002,35002,35008.500
30 set 20222,16002,27502,16002,27502,27503.000
29 set 20222,14002,14002,14002,14002,1400-
28 set 20222,09002,14002,00002,14002,14009.500
27 set 20222,14502,16002,14502,16002,16001.500
26 set 20222,18502,18502,18502,18502,1850-
23 set 20222,18502,18502,18502,18502,18501.000
22 set 20222,15002,24002,15002,22002,22004.500
21 set 20222,15002,17002,15002,17002,17001.500
20 set 20222,17502,17502,11502,17002,17008.000
19 set 20222,26002,26002,26002,26002,2600-
16 set 20222,26002,26002,26002,26002,26001.000
15 set 20222,35002,36002,28502,28502,28507.500
14 set 20222,40002,40502,38002,38002,38006.000
13 set 20222,45002,54002,44502,45002,450010.000
12 set 20222,60002,60002,50002,50002,50006.000
09 set 20222,63002,63002,63002,63002,6300-
08 set 20222,60502,66002,59002,63002,63005.500
07 set 20222,68002,70002,65002,65002,65003.000
06 set 20222,72002,72502,70002,72502,72506.000
05 set 20222,75002,75002,75002,75002,75003.000
02 set 20222,83502,83502,79502,80002,80004.500
01 set 20222,91002,91002,84502,84502,84501.000
31 ago 20222,96002,96002,96002,96002,9600-
30 ago 20222,96002,96002,96002,96002,9600-
29 ago 20222,96002,96002,96002,96002,9600-
26 ago 20222,96002,96002,96002,96002,9600500
25 ago 20223,01503,01503,01503,01503,0150-
24 ago 20223,01503,01503,01503,01503,0150-
23 ago 20223,01503,01503,01503,01503,0150-
22 ago 20223,01503,01503,01503,01503,0150-
19 ago 20223,01503,01503,01503,01503,0150-
18 ago 20223,01503,01503,01503,01503,0150-
17 ago 20223,03003,03003,01503,01503,01505.000
16 ago 20223,05003,05003,05003,05003,05003.000
12 ago 20223,06003,06003,06003,06003,06002.000
11 ago 20223,09003,09003,09003,09003,0900500
10 ago 20223,09003,09003,09003,09003,0900-
09 ago 20223,09503,09503,09003,09003,09001.000
08 ago 20223,13003,13003,13003,13003,13001.000
05 ago 20223,21003,21003,21003,21003,2100-
04 ago 20223,21003,21003,21003,21003,2100-
03 ago 20223,30003,30003,21003,21003,21002.000
02 ago 20223,30003,30003,30003,30003,3000500
01 ago 20223,42003,42003,37003,37003,37002.000
29 lug 20223,41503,42003,35003,35003,35002.000
28 lug 20223,30003,32003,30003,32003,32002.500
27 lug 20223,25003,25003,25003,25003,2500-
26 lug 20223,21003,25003,21003,25003,25001.500
25 lug 20223,23503,34003,16003,21003,21009.000
22 lug 20223,02003,24503,02003,15003,15009.000
21 lug 20223,06503,08002,98002,98002,98003.500
20 lug 20223,17003,17003,17003,17003,1700500
19 lug 20223,30503,30503,30503,30503,30501.000
18 lug 20223,43003,43003,43003,43003,43001.000
15 lug 20223,54003,66503,47003,50003,500051.500
*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...