Italia markets close in 2 hours 16 minutes

Fiera Milano SpA (FM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8450-0,0600 (-2,07%)
Al 02:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20222,91002,91002,81002,84502,845019.017
01 lug 20222,86502,92002,84002,90502,905061.583
30 giu 20222,92002,92002,76502,86502,865062.360
29 giu 20222,95502,95502,89502,89502,895023.575
28 giu 20223,00003,00002,96002,96002,960025.038
27 giu 20222,97003,02002,96003,00003,000024.689
24 giu 20222,96003,04502,96003,02003,020011.528
23 giu 20222,99003,00502,96502,97002,97009.398
22 giu 20222,99503,03002,96503,02003,020012.343
21 giu 20223,07003,08003,02503,03003,030016.005
20 giu 20222,97003,06002,96003,06003,060018.743
17 giu 20223,09003,10502,97002,97002,970097.311
16 giu 20223,20003,20503,00503,03503,035056.599
15 giu 20223,12503,18003,10003,17503,175039.317
14 giu 20223,09003,09002,95503,04503,0450115.674
13 giu 20223,12003,12003,03003,03503,035049.301
10 giu 20223,30003,30003,12503,20503,205075.463
09 giu 20223,45003,51503,30003,30003,3000167.834
08 giu 20223,35003,45003,33003,42003,4200149.249
07 giu 20223,30003,33003,25503,33003,330022.683
06 giu 20223,22003,35003,22003,28003,280038.673
03 giu 20223,37003,37003,21003,22003,220046.081
02 giu 20223,37503,37503,27003,31003,310030.711
01 giu 20223,30503,37003,27003,30003,300062.551
31 mag 20223,30503,32003,25503,26503,265036.859
30 mag 20223,29003,30003,26003,29503,295032.369
27 mag 20223,22003,26003,22003,22003,220029.623
26 mag 20223,15003,26003,15003,22003,220039.534
25 mag 20223,20003,20503,11503,19003,190022.631
24 mag 20223,09503,20503,09503,11503,115042.334
23 mag 20223,11503,14003,07003,09503,095019.281
20 mag 20223,09003,20503,07503,07503,075055.517
19 mag 20223,10003,10003,00003,07003,070034.309
18 mag 20223,11503,14003,04003,05003,050022.862
17 mag 20223,19503,19503,13003,15503,155041.778
16 mag 20223,05003,15003,05003,15003,150023.788
13 mag 20223,02003,08003,01503,06503,065090.747
12 mag 20222,99503,05002,94003,05003,050037.865
11 mag 20223,03003,05002,97503,02003,020040.710
10 mag 20223,12003,12002,96503,00003,000057.588
09 mag 20223,16503,16503,04003,05003,050055.508
06 mag 20223,16003,17003,10003,16503,165047.512
05 mag 20223,26503,27003,16003,16503,165023.083
04 mag 20223,24503,27003,21003,21003,210021.943
03 mag 20223,24503,28503,22003,27503,275030.490
02 mag 20223,28003,28003,16003,24503,245039.637
29 apr 20223,27503,28003,19503,27003,270026.440
28 apr 20223,19503,27503,18003,27503,275068.959
27 apr 20223,28003,28003,12003,19003,190075.556
26 apr 20223,30003,32003,20003,21003,210072.999
25 apr 20223,34503,34503,26003,34003,340043.454
22 apr 20223,29003,37003,29003,34503,345037.041
21 apr 20223,38003,42003,36503,40003,400048.152
20 apr 20223,32003,40003,31003,37503,3750144.900
19 apr 20223,21003,33003,20503,31503,315081.169
14 apr 20223,20503,29503,20503,28003,280047.876
13 apr 20223,16003,22503,14003,21503,215039.389
12 apr 20223,16503,23003,16003,16503,165042.413
11 apr 20223,18003,21003,14503,20503,205060.882
08 apr 20223,15003,19003,15003,18003,180056.957
07 apr 20223,16503,22003,13503,15003,1500104.651
06 apr 20223,21003,21003,10503,16503,165065.548
05 apr 20223,30003,33003,21503,22003,220095.225
04 apr 20223,30003,30003,20003,30003,300024.315
01 apr 20223,33503,34503,25003,28003,2800153.829
31 mar 20223,39003,39503,25503,26003,2600139.047
30 mar 20223,33503,39503,31003,37503,375094.353
29 mar 20223,28003,35003,25503,33503,3350189.380
28 mar 20223,16003,28003,16003,21503,215091.448
25 mar 20223,17003,23503,17003,19003,190052.574
24 mar 20223,17503,24503,16503,17003,170062.086
23 mar 20223,19003,21503,14003,17503,1750105.252
22 mar 20223,20003,22503,16503,18003,180055.903
21 mar 20223,19003,25503,16003,22003,2200103.014
18 mar 20223,21003,24003,14503,22003,2200132.979
17 mar 20223,08003,20003,08003,16003,1600165.698
16 mar 20223,08003,13503,03003,09003,0900233.943
15 mar 20222,99003,07502,89003,00003,0000357.750
14 mar 20222,98002,98502,91002,98502,9850267.897
11 mar 20222,76502,99002,75502,87002,8700224.601
10 mar 20222,84502,88002,74002,78502,7850166.840
09 mar 20222,77502,86502,69502,86002,8600252.389
08 mar 20222,55002,74002,55002,61002,6100183.733
07 mar 20222,60002,65002,34002,58002,5800482.762
04 mar 20222,85002,89002,60002,61002,6100363.249
03 mar 20223,14503,14502,90002,90002,9000191.841
02 mar 20223,13003,13002,92003,10503,1050254.117
01 mar 20223,15003,18503,00003,06003,0600125.839
28 feb 20223,05003,17003,02003,15003,1500114.236
25 feb 20223,09503,13002,98003,10003,1000252.910
24 feb 20223,00003,05502,88502,99002,9900409.791
23 feb 20223,20003,25003,12003,13503,1350237.042
22 feb 20223,11003,20003,06503,14003,1400281.466
21 feb 20223,30003,32003,13503,25003,2500221.866
18 feb 20223,33003,36003,27503,29003,290099.789
17 feb 20223,37003,41503,31003,34003,340059.332
16 feb 20223,43003,43503,34503,37503,375076.176
15 feb 20223,30003,40003,27503,39003,3900154.009
14 feb 20223,30003,31003,22003,29003,2900197.235
11 feb 20223,43503,47503,37503,39003,390086.298
*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...