Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.617,38 -463,45 (-0,77%)
Fope S.p.A. (FPE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:01PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 24 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 23 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 250 |
| 22 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 250 |
| 19 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 18 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 17 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 250 |
| 16 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 250 |
| 15 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 12 apr 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 27,00 | 2.000 |
| 11 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 10 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 250 |
| 09 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 08 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 500 |
| 05 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 04 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 03 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 02 apr 2024 | 27,80 | 27,80 | 27,40 | 27,40 | 27,40 | 750 |
| 28 mar 2024 | 26,80 | 27,40 | 26,80 | 27,00 | 27,00 | 1.250 |
| 27 mar 2024 | 27,60 | 27,80 | 26,60 | 26,60 | 26,60 | 4.000 |
| 26 mar 2024 | 28,40 | 29,40 | 27,60 | 27,60 | 27,60 | 3.250 |
| 25 mar 2024 | 29,20 | 29,20 | 28,40 | 29,20 | 29,20 | 1.750 |
| 22 mar 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | 1.000 |
| 21 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 250 |
| 20 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 250 |
| 19 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 250 |
| 18 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 15 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 14 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 13 mar 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | 750 |
| 12 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 11 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 500 |
| 08 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 07 mar 2024 | 29,60 | 29,60 | 28,20 | 28,20 | 28,20 | 1.250 |
| 06 mar 2024 | 31,00 | 31,00 | 30,20 | 30,60 | 30,60 | 1.000 |
| 05 mar 2024 | 30,00 | 30,20 | 30,00 | 30,20 | 30,20 | 500 |
| 04 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 01 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 250 |
| 29 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 250 |
| 28 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 27 feb 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | 750 |
| 26 feb 2024 | 29,20 | 29,60 | 29,20 | 29,60 | 29,60 | 750 |
| 23 feb 2024 | 27,60 | 28,80 | 27,60 | 28,80 | 28,80 | 1.000 |
| 22 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 250 |
| 21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 20 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 16 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 250 |
| 14 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 250 |
| 13 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | 250 |
| 12 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 250 |
| 09 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 08 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 07 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 250 |
| 06 feb 2024 | 29,40 | 29,60 | 28,40 | 29,60 | 29,60 | 1.250 |
| 05 feb 2024 | 28,60 | 29,00 | 28,60 | 29,00 | 29,00 | 1.000 |
| 02 feb 2024 | 27,80 | 28,40 | 27,80 | 28,20 | 28,20 | 1.000 |
| 01 feb 2024 | 26,80 | 27,60 | 26,80 | 27,60 | 27,60 | 1.250 |
| 31 gen 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 26,40 | 500 |
| 30 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 29 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 250 |
| 26 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 25 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 250 |
| 24 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 23 gen 2024 | 26,00 | 26,00 | 25,60 | 26,00 | 26,00 | 750 |
| 22 gen 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 26,40 | 500 |
| 19 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 250 |
| 18 gen 2024 | 28,00 | 28,00 | 26,80 | 27,00 | 27,00 | 2.750 |
| 17 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 750 |
| 16 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 250 |
| 15 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 250 |
| 12 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 11 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 10 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 250 |
| 09 gen 2024 | 27,80 | 28,00 | 27,80 | 28,00 | 28,00 | 750 |
| 08 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 05 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 250 |
| 04 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 03 gen 2024 | 28,40 | 28,40 | 27,40 | 27,60 | 27,60 | 1.250 |
| 02 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | 250 |
| 29 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 28 dic 2023 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | 500 |
| 27 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 250 |
| 22 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 750 |
| 21 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 250 |
| 20 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 19 dic 2023 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | 750 |
| 18 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 250 |
| 15 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 500 |
| 14 dic 2023 | 28,60 | 29,00 | 28,60 | 28,80 | 28,80 | 2.000 |
| 13 dic 2023 | 28,20 | 28,20 | 28,00 | 28,00 | 28,00 | 1.250 |
| 12 dic 2023 | 28,20 | 28,80 | 28,20 | 28,80 | 28,80 | 1.000 |
| 11 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | 250 |
| 08 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 07 dic 2023 | 28,40 | 28,80 | 28,20 | 28,60 | 28,60 | 1.750 |
| 06 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 750 |
| 05 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 500 |
| 04 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 250 |
| 01 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.