Italia markets open in 2 hours 30 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,14000,0000 (0,00%)
Alla chiusura: 05:00PM CEST
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
14 lug 20223,29503,55003,29003,54003,540040.000
13 lug 20223,29503,34503,29503,34503,34502.500
12 lug 20223,20503,29503,20003,29503,295023.000
11 lug 20223,18503,18503,18503,18503,1850500
08 lug 20223,05003,05003,05003,05003,05001.000
07 lug 20223,05003,05003,05003,05003,05003.000
06 lug 20222,93503,05002,93503,05003,05003.000
05 lug 20222,87002,89002,85002,89002,89003.500
04 lug 20222,83502,90002,83502,90002,90003.000
01 lug 20222,88002,88002,88002,88002,88001.000
30 giu 20222,98002,98002,82002,82502,825013.500
29 giu 20222,86003,00002,70003,00003,000011.000
28 giu 20222,85502,87502,82002,87502,87504.500
27 giu 20222,79502,96002,79502,96002,96004.000
24 giu 20222,68002,73502,68002,73502,73501.500
23 giu 20222,68002,68002,65002,65002,65004.000
22 giu 20222,91502,91502,70502,70502,70506.500
21 giu 20222,94002,94002,85002,85002,85004.000
20 giu 20222,97002,97002,97002,97002,9700-
17 giu 20223,03003,03002,97002,97002,97009.000
16 giu 20223,25503,28503,04003,10003,100011.500
15 giu 20223,33003,36003,30003,33003,33006.500
14 giu 20223,25503,37003,25003,32003,32009.500
13 giu 20223,40003,40003,33003,33003,33009.500
10 giu 20223,62003,62003,41503,41503,41504.000
09 giu 20223,35503,67503,35503,67503,675019.500
08 giu 20223,40003,42003,32003,40003,400010.000
07 giu 20223,47503,47503,44003,44003,44003.000
06 giu 20223,58003,58003,51003,53003,53006.500
03 giu 20223,69003,69003,58003,58603,586016.000
02 giu 20223,69003,69803,65003,65003,65005.500
01 giu 20223,64953,68903,61003,63603,636031.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.