Italia markets open in 2 hours 14 minutes

FMC Corp (FMQ.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,78+5,88 (+10,52%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202461,7861,7861,7861,7861,78-
07 mag 202455,9055,9055,9055,9055,90-
06 mag 202457,1257,1257,1257,1257,12-
03 mag 202455,9457,0855,9457,0857,0863
02 mag 202454,8854,8854,8854,8854,88-
30 apr 202457,0857,3457,0857,3457,3475
29 apr 202454,3454,3454,3454,3454,34-
26 apr 202454,3454,3454,3454,3454,34-
25 apr 202454,3454,3454,3454,3454,34-
24 apr 202454,3454,3454,3454,3454,34-
23 apr 202454,1654,1654,1654,1654,16-
22 apr 202453,7853,7853,7853,7853,78-
19 apr 202452,8452,8452,8452,8452,84-
18 apr 202452,7452,7452,7452,7452,74-
17 apr 202452,7452,7452,7452,7452,74-
16 apr 202453,9053,9053,9053,9053,90-
15 apr 202453,9253,9253,9253,9253,92-
12 apr 202458,0258,0258,0258,0258,02-
11 apr 202458,2258,2258,2258,2258,22-
10 apr 202458,2258,2258,2258,2258,22-
09 apr 202454,8854,8854,8854,8854,88-
08 apr 202454,6854,6854,6854,6854,68-
05 apr 202455,1855,1855,1855,1855,18-
04 apr 202455,9655,9655,9655,9655,96-
03 apr 202456,5256,5256,5256,5256,52-
02 apr 202457,9257,9257,9257,9257,92-
28 mar 202457,8457,8457,8457,8457,84-
27 mar 202457,8457,8457,8457,8457,84-
27 mar 20240.58 Dividendo
26 mar 202457,8457,8457,8457,8457,26-
25 mar 202457,8457,8457,8457,8457,26-
22 mar 202459,6259,6259,6259,6259,02-
21 mar 202458,5058,5058,5058,5057,91-
20 mar 202457,5058,1457,5058,1457,5627
19 mar 202460,5660,5660,5660,5659,95-
18 mar 202459,6259,6259,6259,6259,02-
15 mar 202459,1059,1059,1059,1058,51-
14 mar 202459,9059,9059,9059,9059,30-
13 mar 202458,4858,4858,4858,4857,89-
12 mar 202458,4858,4858,4858,4857,89-
11 mar 202457,4057,4057,4057,4056,82-
08 mar 202457,4057,4057,4057,4056,82-
07 mar 202455,8455,8455,8455,8455,28-
06 mar 202454,5054,5054,5054,5053,95-
05 mar 202453,6453,6453,6453,6453,10-
04 mar 202452,3052,3052,3052,3051,78-
01 mar 202451,8051,8051,8051,8051,28-
29 feb 202447,7747,7747,7747,7747,29-
28 feb 202448,2748,2748,2748,2747,79-
27 feb 202447,9147,9147,9147,9147,43-
26 feb 202447,8847,8847,8847,8847,40-
23 feb 202447,6047,6047,6047,6047,12-
22 feb 202447,6047,6047,6047,6047,12-
21 feb 202447,6147,6147,6147,6147,13-
20 feb 202448,2048,2048,2048,2047,72-
19 feb 202448,2048,2048,2048,2047,72-
16 feb 202448,2048,2048,2048,2047,72-
15 feb 202448,2048,2048,2048,2047,72-
14 feb 202448,5648,5648,5648,5648,07-
13 feb 202449,2649,4849,2649,4848,985
12 feb 202448,2048,2048,2048,2047,72-
09 feb 202448,7148,7148,7148,7148,22-
08 feb 202450,2050,2050,2050,2049,70-
07 feb 202449,4249,4249,4249,4248,92-
06 feb 202448,8048,8048,8048,8048,31-
05 feb 202456,7456,7456,7456,7456,17-
02 feb 202456,7456,7456,7456,7456,17-
01 feb 202452,5852,5852,5852,5852,05-
31 gen 202453,2253,2253,2253,2252,69-
30 gen 202453,2253,2253,2253,2252,69-
29 gen 202453,2253,2253,2253,2252,69-
26 gen 202452,8052,8052,8052,8052,27-
25 gen 202452,8052,8052,8052,8052,27-
24 gen 202452,8052,8052,8052,8052,27-
23 gen 202451,1851,1851,1851,1850,67-
22 gen 202451,0251,0251,0251,0250,51-
19 gen 202451,0251,0251,0251,0250,51-
18 gen 202451,2851,2851,2851,2850,77-
17 gen 202452,8852,8852,8852,8852,35-
16 gen 202453,4253,4253,4253,4252,88-
15 gen 202454,2054,2054,2054,2053,66-
12 gen 202454,2054,2054,2054,2053,66-
11 gen 202454,8254,8254,8254,8254,27-
10 gen 202455,6855,6855,6855,6855,12-
09 gen 202455,6855,6855,6855,6855,12-
08 gen 202455,6455,6455,6455,6455,08-
05 gen 202455,6455,6455,6455,6455,08-
04 gen 202456,6057,0656,6057,0656,49100
03 gen 202458,6258,6258,6258,6258,03-
02 gen 202457,3657,3657,3657,3656,78-
29 dic 202357,3657,3657,3657,3656,78-
28 dic 202357,3657,3657,3657,3656,78-
28 dic 20230.58 Dividendo
27 dic 202357,3657,3657,3657,3656,21-
22 dic 202355,8855,8855,8855,8854,76-
21 dic 202355,1255,5855,1255,5854,4772
20 dic 202355,1255,1255,1255,1254,02-
19 dic 202354,3254,3254,3254,3253,23-
18 dic 202354,3254,3254,3254,3253,23-
15 dic 202354,3254,3254,3254,3253,23-
*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...