Italia markets close in 48 minutes

FMC Corp (FMQ.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,44-0,18 (-0,34%)
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202453,3053,4453,3053,4453,4420
28 giu 202452,6253,9252,6253,6253,62-
28 giu 20240.58 Dividendo
27 giu 202452,8253,2852,8053,2852,70-
26 giu 202452,5453,0652,5453,0652,48-
25 giu 202453,0253,2052,3852,3851,81-
24 giu 202452,5053,5852,5053,2652,68-
21 giu 202450,5053,0450,5053,0452,46-
20 giu 202451,5851,9851,3051,3050,74-
19 giu 202451,4851,5451,3851,3850,82-
18 giu 202452,0052,0650,9050,9050,35-
17 giu 202450,9851,6650,8451,6651,10-
14 giu 202451,4051,4651,0251,1850,62-
13 giu 202452,8252,8251,4452,0051,43-
12 giu 202453,0453,9252,8652,8652,28-
11 giu 202450,8053,6850,7052,8852,30-
10 giu 202452,8852,8850,9050,9250,37-
07 giu 202453,6854,0252,8652,8652,28-
06 giu 202452,9053,3052,4452,7252,15-
05 giu 202452,1053,0651,9653,0652,48-
04 giu 202453,9453,9452,3852,3851,81-
03 giu 202456,2056,2054,2054,2053,61-
31 mag 202455,9656,7855,9656,7856,16-
30 mag 202455,2255,9455,2255,9455,33-
29 mag 202457,3457,3456,1856,2455,63-
28 mag 202456,5857,4456,4457,4456,81-
27 mag 202456,3656,8256,3656,8256,20-
24 mag 202455,0456,6655,0056,3455,73-
23 mag 202458,4058,4255,8655,8655,25-
22 mag 202458,4258,9858,4258,8058,16-
21 mag 202458,6058,9858,6058,9858,34-
20 mag 202458,5259,2458,5258,9858,34-
17 mag 202458,5258,8258,5258,8258,18-
16 mag 202458,2259,4658,2258,9858,34-
15 mag 202460,6860,9658,5458,5457,90-
14 mag 202461,3062,0861,2861,2860,61-
13 mag 202462,1862,8861,8861,8861,21-
10 mag 202461,8662,2661,8662,2661,58-
09 mag 202459,7661,6059,4261,6060,93-
08 mag 202461,8862,0460,9660,9660,30-
07 mag 202455,1462,5454,8662,5461,8620
06 mag 202457,1057,4256,7456,7456,12-
03 mag 202456,3457,0256,3457,0256,40-
02 mag 202454,6455,5854,2455,5854,97-
30 apr 202455,9257,5055,4655,4654,8618
29 apr 202454,1255,8054,1255,8055,19-
26 apr 202453,6054,6253,5454,5653,97-
25 apr 202453,8854,0453,0653,0652,48-
24 apr 202454,3254,6654,3254,3253,73-
23 apr 202454,1855,2054,1855,1054,50-
22 apr 202453,9054,9053,9054,9054,30-
19 apr 202452,8454,0852,8453,6853,105
18 apr 202452,2053,5852,0853,5853,00-
17 apr 202451,7452,7051,7452,5852,01-
16 apr 202452,9453,1452,6052,6052,03-
15 apr 202452,9453,5652,9253,2652,68-
12 apr 202456,9657,4853,6853,6853,10-
11 apr 202457,3657,7856,9456,9456,32-
10 apr 202458,2058,5457,7457,7457,11-
09 apr 202454,8657,5654,8657,5656,93-
08 apr 202453,6655,8653,6655,8655,25-
05 apr 202454,3654,5053,8853,8853,29-
04 apr 202454,8855,7054,8855,5254,92-
03 apr 202455,4256,1255,3255,3254,72-
02 apr 202457,9058,1056,4056,4055,79-
28 mar 202458,1459,4858,1459,4858,8344
27 mar 202457,1058,0657,0857,8057,17-
27 mar 20240.58 Dividendo
26 mar 202457,6857,7057,5257,5256,32-
25 mar 202457,5858,5857,2058,0056,79-
22 mar 202459,5859,5858,0658,0656,85-
21 mar 202458,5259,6458,5259,4858,24-
20 mar 202457,2258,9257,2258,6057,38-
19 mar 202460,4860,8857,2057,2056,01-
18 mar 202459,7261,1059,4461,1059,83-
15 mar 202458,6460,0058,3460,0058,75-
14 mar 202459,5859,9258,4658,7057,48-
13 mar 202458,2260,2258,2060,2258,96-
12 mar 202458,4058,6458,3258,3657,14-
11 mar 202456,7659,0856,7659,0057,77-
08 mar 202457,3658,4857,3658,2857,06-
07 mar 202455,8058,2255,8057,6856,48-
06 mar 202454,4856,5654,4856,5655,38-
05 mar 202453,5055,1253,5055,1253,97-
04 mar 202452,2254,4652,2254,3653,23-
01 mar 202451,6652,5651,2852,5651,46-
29 feb 202446,8548,7346,8548,7347,71-
28 feb 202448,2648,8047,4947,4946,50-
27 feb 202447,9049,0547,9048,8347,81-
26 feb 202447,8748,3547,8748,3547,34-
23 feb 202447,2848,2747,2248,2747,26-
22 feb 202446,8847,6146,8447,6146,62-
21 feb 202446,7547,2946,4147,2946,30-
20 feb 202448,0248,2647,0447,0446,06-
19 feb 202448,0948,4048,0948,1547,15-
16 feb 202447,5748,5147,3648,5147,50-
15 feb 202447,2448,5547,2448,2047,19-
14 feb 202447,6148,0547,6147,9546,95-
13 feb 202449,2549,5048,0548,0547,05-
12 feb 202447,3349,7146,9849,7148,67-
*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...