Italia markets close in 2 hours 24 minutes

FMC Corp (FMQ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,58+2,04 (+4,04%)
In data: 10:35AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202452,5652,6052,5652,5852,58-
21 giu 202450,5450,5450,5450,5450,54-
20 giu 202451,6251,6251,3051,3051,30-
19 giu 202451,5651,5651,5051,5051,50-
18 giu 202452,0452,0452,0452,0452,04-
17 giu 202451,0651,3651,0651,3651,36-
14 giu 202451,4451,4451,4451,4451,44-
13 giu 202452,8652,8651,4251,8051,80-
12 giu 202453,0853,0853,0853,0853,08-
11 giu 202450,8253,1250,8253,1253,121
10 giu 202452,9052,9051,3051,3051,30-
07 giu 202453,7253,8653,5853,5853,58-
06 giu 202452,8853,3452,5653,3453,34-
05 giu 202452,1452,4651,9852,4652,46-
04 giu 202453,9854,0453,4453,4453,4460
03 giu 202456,2456,2453,8853,8853,88105
31 mag 202456,1056,1055,9055,9055,90-
30 mag 202455,4456,0655,4456,0656,0699
29 mag 202457,3857,3856,1456,1456,14-
28 mag 202456,6257,5256,6257,5257,52-
27 mag 202456,5057,1056,5056,8856,88200
24 mag 202455,2256,4055,2256,4056,40-
23 mag 202458,4258,4255,5055,5055,5010
22 mag 202458,5658,5658,5658,5658,56-
21 mag 202458,6459,0258,6459,0259,02-
20 mag 202458,5858,5858,5858,5858,58-
17 mag 202458,6058,7658,6058,7658,76-
16 mag 202458,2859,1058,2859,1059,1015
15 mag 202461,7661,7661,7661,7661,7624
14 mag 202461,3661,4661,3661,4661,46-
13 mag 202462,2662,4861,7862,4862,48300
10 mag 202461,9061,9061,9061,9061,90-
09 mag 202459,8259,8259,8259,8259,82-
08 mag 202461,9262,3660,3260,3260,3212
07 mag 202455,1263,4455,1263,4463,442.820
06 mag 202457,2057,2056,7456,7456,74-
03 mag 202456,7856,7856,7656,7656,76128
02 mag 202454,6855,7054,6855,4855,482.392
30 apr 202456,5457,5855,2855,3455,342.331
29 apr 202455,0655,6055,0655,6055,60100
26 apr 202453,6653,6653,6653,6653,66-
25 apr 202454,1054,1053,0653,4053,40100
24 apr 202454,4255,1254,1854,1854,18100
23 apr 202454,2255,0854,2255,0455,04-
22 apr 202453,9853,9853,9853,9853,98-
19 apr 202452,8654,1052,8654,1054,10-
18 apr 202452,2453,5052,2453,4453,44-
17 apr 202451,7852,2051,7852,2052,20-
16 apr 202453,1853,1852,3052,3052,30200
15 apr 202453,0853,3253,0853,1253,12-
12 apr 202457,0057,0057,0057,0057,00-
11 apr 202457,4857,8256,9456,9456,94-
10 apr 202458,2658,5457,2857,2857,2843
09 apr 202454,9654,9654,9654,9654,96-
08 apr 202453,7453,7453,7453,7453,74-
05 apr 202454,3454,3454,3454,3454,34-
04 apr 202455,0055,9255,0055,9255,9250
03 apr 202455,5655,7655,4455,4455,44110
02 apr 202458,0458,0458,0458,0458,04-
28 mar 202457,7058,4457,7058,4458,44-
27 mar 202457,3657,3657,3657,3657,36-
27 mar 20240.58 Dividendo
26 mar 202457,7057,7057,7057,7057,12250
25 mar 202457,6457,6457,6457,6457,06-
22 mar 202459,6059,6057,9657,9657,38-
21 mar 202458,5659,5658,5659,5658,968
20 mar 202457,2659,0257,2659,0258,438
19 mar 202460,5460,8656,9256,9256,3525
18 mar 202459,7460,6059,7460,6059,99-
15 mar 202458,6858,7058,6858,7058,11-
14 mar 202459,6459,6459,6459,6459,04-
13 mar 202458,2660,1458,1060,1059,5043
12 mar 202458,5459,1457,9058,5657,97-
11 mar 202456,8257,1456,8257,0656,49-
08 mar 202457,5058,5457,5057,9257,34-
07 mar 202455,8457,8655,8457,8657,28-
06 mar 202454,5856,3854,5855,8055,2450
05 mar 202453,6255,0653,6255,0254,47-
04 mar 202452,3454,5452,3454,0653,52-
01 mar 202451,8252,9051,3852,9052,37241
29 feb 202447,0550,6847,0550,6850,17100
28 feb 202448,3148,8448,3148,8448,35-
27 feb 202447,9748,2847,9748,2147,73-
26 feb 202447,9048,1247,6648,0147,53-
23 feb 202447,3447,4547,3447,4546,97-
22 feb 202447,0647,2247,0647,2246,7523
21 feb 202446,8446,8446,4946,4946,0215
20 feb 202448,0548,4946,8946,8946,4215
19 feb 202448,1148,4348,1148,4347,94-
16 feb 202447,6248,5247,6248,5248,03-
15 feb 202447,5047,5047,5047,5047,02-
14 feb 202447,7947,7947,7947,7947,31-
13 feb 202449,3849,3848,2548,2547,7610
12 feb 202447,5648,0047,5648,0047,5220
09 feb 202447,8448,6247,8447,8547,3715
08 feb 202450,2250,2248,1748,1747,69-
07 feb 202449,4250,6649,4250,6650,1515
06 feb 202448,0449,9847,4247,4246,94288
05 feb 202456,4456,4456,4456,4455,87-
02 feb 202456,8456,8455,6655,6655,10-
*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...