Italia markets open in 1 hour 42 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8650+0,0300 (+1,06%)
Alla chiusura: 05:26PM CET
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20232,84002,86502,84002,86002,86002.000
26 gen 20232,81002,85002,81002,83502,83502.000
25 gen 20232,76502,81002,76502,81002,81002.000
24 gen 20232,72502,82502,72502,82502,82502.000
23 gen 20232,73002,77002,70502,76502,76505.000
20 gen 20232,78002,81502,75002,78002,78004.500
19 gen 20232,82002,82002,74502,80002,80004.500
18 gen 20232,74002,84002,73502,78502,785014.500
17 gen 20232,73002,74002,65002,73502,73504.000
16 gen 20232,65002,72002,65002,70502,70502.000
13 gen 20232,62502,70002,62502,70002,70002.500
12 gen 20232,67002,68502,67002,67502,67502.500
11 gen 20232,56502,64002,56502,64002,64008.000
10 gen 20232,53002,67002,53002,64502,64509.000
09 gen 20232,57502,67502,54002,56002,56009.500
06 gen 20232,59002,59002,54002,56502,56503.000
05 gen 20232,63002,66002,63002,65002,65007.000
04 gen 20232,62002,63002,60502,63002,630014.500
03 gen 20232,60002,62002,55002,55002,55009.500
02 gen 20232,55002,63002,50002,50002,50007.000
30 dic 20222,52502,58002,51502,53002,530011.500
29 dic 20222,45502,53002,45502,53002,53006.500
28 dic 20222,47502,48002,40502,40502,40506.000
27 dic 20222,37002,48502,37002,40502,405014.000
23 dic 20222,37502,37502,37502,37502,37504.000
22 dic 20222,34502,36502,31502,31502,31505.500
21 dic 20222,31502,31502,31502,31502,31501.000
20 dic 20222,30002,34502,29002,31002,310014.500
19 dic 20222,27502,33502,27502,32502,32508.500
16 dic 20222,30002,34002,25002,25002,250015.000
15 dic 20222,36002,40002,27002,30002,300019.500
14 dic 20222,30002,37002,24002,31002,310062.500
13 dic 20222,28002,35002,26002,26002,260023.000
12 dic 20222,37502,40002,29002,29002,290064.500
09 dic 20222,51502,51502,36502,36502,365028.000
08 dic 20222,45002,50502,45002,50502,50502.500
07 dic 20222,32002,46502,32002,45002,450025.500
06 dic 20222,40502,40502,26002,29002,290035.500
05 dic 20222,48002,48002,38502,47002,470025.000
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-
*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...