Italia markets close in 1 hour 35 minutes

Fope S.p.A. (FPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,80+0,80 (+2,96%)
In data: 09:56AM 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 202427,2027,8027,6027,8027,80500
21 giu 202427,0027,0027,0027,0027,00-
20 giu 202427,2027,2027,0027,0027,00500
19 giu 202427,8027,8027,8027,8027,80-
18 giu 202427,8027,8027,8027,8027,80-
17 giu 202427,8027,8027,8027,8027,80-
14 giu 202428,8028,8027,8027,8027,80750
13 giu 202428,4028,4028,4028,4028,40-
12 giu 202428,4028,4028,4028,4028,40250
11 giu 202428,6028,6028,6028,6028,60-
10 giu 202428,6028,6028,6028,6028,60-
07 giu 202428,6028,6028,6028,6028,60500
06 giu 202429,0029,0029,0029,0029,00-
05 giu 202428,6029,0027,4029,0029,002.500
04 giu 202428,4028,4028,4028,4028,40250
03 giu 202428,2028,2028,2028,2028,20250
31 mag 202428,4028,6028,2028,2028,201.000
30 mag 202427,6027,6027,6027,6027,60-
29 mag 202427,6027,6027,6027,6027,60-
28 mag 202428,0028,0027,6027,6027,601.500
27 mag 202428,0028,0027,6027,6027,601.250
24 mag 202428,0028,0028,0028,0028,00-
23 mag 202428,0028,0028,0028,0028,00-
22 mag 202428,0028,0028,0028,0028,00500
21 mag 202428,0028,0028,0028,0028,00500
20 mag 202428,0028,0028,0028,0028,00250
17 mag 202428,0028,0027,4028,0028,001.500
16 mag 202428,0028,0028,0028,0028,00-
15 mag 202427,0028,0027,0028,0028,002.750
14 mag 202428,2028,2028,2028,2028,20-
13 mag 202428,2028,2028,2028,2028,20-
10 mag 202427,2028,2027,0028,2028,201.250
09 mag 202428,0028,0028,0028,0028,00-
08 mag 202427,8028,0027,8028,0028,00750
07 mag 202427,4027,4027,4027,4027,40250
06 mag 202426,8026,8026,8026,8026,80250
03 mag 202427,0027,0027,0027,0027,00-
02 mag 202427,4027,4026,6027,0027,001.250
30 apr 202428,0028,0028,0028,0028,00-
29 apr 202428,0028,0028,0028,0028,00250
29 apr 20240.85 Dividendo
26 apr 202428,0028,0028,0028,0027,15-
25 apr 202428,0028,0028,0028,0027,15-
24 apr 202428,0028,0028,0028,0027,15-
23 apr 202428,0028,0028,0028,0027,15250
22 apr 202427,0027,0027,0027,0026,18250
19 apr 202427,0027,0027,0027,0026,18-
18 apr 202427,0027,0027,0027,0026,18-
17 apr 202427,0027,0027,0027,0026,18250
16 apr 202427,8027,8027,8027,8026,96250
15 apr 202427,0027,0027,0027,0026,18-
12 apr 202427,4027,4027,0027,0026,182.000
11 apr 202427,8027,8027,8027,8026,96-
10 apr 202427,8027,8027,8027,8026,96250
09 apr 202427,8027,8027,8027,8026,96-
08 apr 202427,8027,8027,8027,8026,96500
05 apr 202427,4027,4027,4027,4026,57-
04 apr 202427,4027,4027,4027,4026,57-
03 apr 202427,4027,4027,4027,4026,57-
02 apr 202427,8027,8027,4027,4026,57750
28 mar 202426,8027,4026,8027,0026,181.250
27 mar 202427,6027,8026,6026,6025,794.000
26 mar 202428,4029,4027,6027,6026,763.250
25 mar 202429,2029,2028,4029,2028,311.750
22 mar 202429,8030,0029,8030,0029,091.000
21 mar 202429,4029,4029,4029,4028,51250
20 mar 202429,0029,0029,0029,0028,12250
19 mar 202428,6028,6028,6028,6027,73250
18 mar 202429,4029,4029,4029,4028,51-
15 mar 202429,4029,4029,4029,4028,51-
14 mar 202429,4029,4029,4029,4028,51-
13 mar 202429,2029,4029,2029,4028,51750
12 mar 202429,0029,0029,0029,0028,12-
11 mar 202429,0029,0029,0029,0028,12500
08 mar 202428,2028,2028,2028,2027,34-
07 mar 202429,6029,6028,2028,2027,341.250
06 mar 202431,0031,0030,2030,6029,671.000
05 mar 202430,0030,2030,0030,2029,28500
04 mar 202429,2029,2029,2029,2028,31-
01 mar 202429,2029,2029,2029,2028,31250
29 feb 202429,2029,2029,2029,2028,31250
28 feb 202430,0030,0030,0030,0029,09-
27 feb 202429,8030,0029,8030,0029,09750
26 feb 202429,2029,6029,2029,6028,70750
23 feb 202427,6028,8027,6028,8027,931.000
22 feb 202427,6027,6027,6027,6026,76250
21 feb 202427,8027,8027,8027,8026,96-
20 feb 202427,8027,8027,8027,8026,96-
19 feb 202427,8027,8027,8027,8026,96-
16 feb 202427,8027,8027,8027,8026,96-
15 feb 202427,8027,8027,8027,8026,96250
14 feb 202428,2028,2028,2028,2027,34250
13 feb 202428,8028,8028,8028,8027,93250
12 feb 202429,0029,0029,0029,0028,12250
09 feb 202429,6029,6029,6029,6028,70-
08 feb 202429,6029,6029,6029,6028,70-
07 feb 202429,6029,6029,6029,6028,70250
06 feb 202429,4029,6028,4029,6028,701.250
05 feb 202428,6029,0028,6029,0028,121.000
02 feb 202427,8028,4027,8028,2027,341.000
*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...