Italia markets close in

Fos S.p.A. (FOS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1300+0,0800 (+2,62%)
Al 10:41AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20223,12003,13003,12003,13003,13002.250
01 lug 20223,10003,10003,05003,05003,05006.000
30 giu 20223,10003,10003,10003,10003,1000750
29 giu 20223,10003,10003,10003,10003,10003.000
28 giu 20223,16003,16003,16003,16003,1600750
27 giu 20223,16003,16003,11003,16003,16002.250
24 giu 20223,16003,16003,16003,16003,1600-
23 giu 20223,16003,16003,16003,16003,16001.500
22 giu 20223,25003,25003,16003,16003,16001.500
21 giu 20223,20003,25003,20003,25003,25003.000
20 giu 20223,12003,20003,12003,13003,13002.250
17 giu 20223,04003,04003,04003,04003,0400750
16 giu 20223,00003,00002,97002,97002,97003.000
15 giu 20223,06003,06003,05003,06003,06003.000
14 giu 20223,06003,06003,06003,06003,06001.500
13 giu 20223,08003,08002,94003,06003,06007.500
10 giu 20223,24003,24003,15003,15003,15001.500
09 giu 20223,24003,24003,24003,24003,2400750
08 giu 20223,24003,24003,24003,24003,2400750
07 giu 20223,24003,24003,24003,24003,2400750
06 giu 20223,24003,24003,24003,24003,24003.000
03 giu 20223,18003,18003,18003,18003,1800750
02 giu 20223,23003,23003,23003,23003,2300-
01 giu 20223,23003,23003,23003,23003,2300-
31 mag 20223,23003,28003,23003,23003,23004.500
30 mag 20223,20003,20003,20003,20003,2000-
27 mag 20223,21003,21003,19003,20003,20002.250
26 mag 20223,20003,21003,20003,21003,21001.500
25 mag 20223,14003,14003,14003,14003,1400-
24 mag 20223,14003,14003,14003,14003,1400-
23 mag 20223,14003,14003,10003,14003,14002.250
20 mag 20223,10003,17003,10003,14003,14003.750
19 mag 20223,16003,16003,16003,16003,1600-
18 mag 20223,15003,16003,15003,16003,16002.250
17 mag 20223,10003,10003,10003,10003,1000-
16 mag 20223,04003,10003,04003,10003,10003.000
13 mag 20222,98002,98002,98002,98002,9800-
12 mag 20223,02003,02002,98002,98002,98001.500
11 mag 20222,95002,95002,95002,95002,9500-
10 mag 20222,97002,97002,95002,95002,95001.500
09 mag 20223,10003,10003,00003,00003,000012.000
06 mag 20223,16003,16003,16003,16003,16001.500
05 mag 20223,18003,18003,16003,16003,16002.250
04 mag 20223,20003,20003,17003,17003,17001.500
03 mag 20223,22003,22003,22003,22003,2200-
02 mag 20223,20003,27003,20003,22003,22002.250
29 apr 20223,18003,27003,18003,25003,25003.750
28 apr 20223,21003,21003,21003,21003,2100-
27 apr 20223,21003,21003,21003,21003,2100750
26 apr 20223,31003,31003,24003,24003,24002.250
25 apr 20223,28003,28003,21003,21003,21004.500
22 apr 20223,33003,33003,33003,33003,3300-
21 apr 20223,37003,40003,33003,33003,33006.000
20 apr 20223,35003,40003,35003,36003,36006.750
19 apr 20223,35003,35003,35003,35003,35004.500
14 apr 20223,27003,35003,27003,35003,35006.000
13 apr 20223,25003,25003,25003,25003,2500-
12 apr 20223,20003,25003,20003,25003,25003.000
11 apr 20223,28003,34003,23003,26003,26006.750
08 apr 20223,20003,20003,20003,20003,20001.500
07 apr 20223,20003,20003,20003,20003,2000-
06 apr 20223,23003,23003,20003,20003,20004.500
05 apr 20223,26003,32003,26003,30003,30006.750
04 apr 20223,16003,23003,16003,23003,23006.000
01 apr 20223,19003,25003,03003,17003,170019.500
31 mar 20223,31003,33003,25003,25003,25006.000
30 mar 20223,28003,31003,28003,29003,29004.500
29 mar 20223,31003,35003,22003,27003,270030.750
28 mar 20223,44003,57003,33003,35003,350015.750
25 mar 20223,38003,41003,38003,41003,41002.250
24 mar 20223,28003,32003,28003,32003,32004.500
23 mar 20223,33003,33003,24003,24003,240012.750
22 mar 20223,40003,40003,40003,40003,4000750
21 mar 20223,33003,34003,33003,34003,34003.000
18 mar 20223,26003,33003,26003,26003,26004.500
17 mar 20223,20003,26003,20003,26003,26003.750
16 mar 20223,17003,25003,15003,20003,20009.750
15 mar 20223,15003,15003,05003,09003,090014.250
14 mar 20223,26003,26003,20003,21003,21003.750
11 mar 20223,17003,20003,16003,16003,16004.500
10 mar 20223,36003,36003,23003,23003,23002.250
09 mar 20223,11003,30003,11003,30003,30006.000
08 mar 20223,08003,09003,08003,09003,09002.250
07 mar 20222,94003,05002,94003,05003,05009.750
04 mar 20223,24003,24003,04003,05003,050010.500
03 mar 20223,29003,34003,27003,27003,27003.000
02 mar 20223,22003,22003,22003,22003,22002.250
01 mar 20223,23003,25003,20003,20003,20006.000
28 feb 20223,26003,32003,18003,32003,32009.000
25 feb 20223,38003,44003,31003,32003,32004.500
24 feb 20223,45003,45003,20003,31003,310018.000
23 feb 20223,53003,56003,47003,47003,4700143.250
22 feb 20223,53003,53003,45003,46003,46007.500
21 feb 20223,53003,53003,53003,53003,53002.250
18 feb 20223,60003,61003,53003,53003,53004.500
17 feb 20223,64003,64003,51003,60003,60006.750
16 feb 20223,56003,56003,56003,56003,5600750
15 feb 20223,56003,56003,47003,56003,56008.250
14 feb 20223,56003,60003,56003,56003,56004.500
11 feb 20223,65003,65003,56003,64003,640015.000
*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...