Italia markets closed

Fervi S.p.A. (FVI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,900,00 (0,00%)
Alla chiusura: 12:01PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202417,0017,5016,9016,9016,901.400
27 mar 202416,3016,9016,3016,9016,901.400
26 mar 202416,3016,3016,3016,3016,30200
25 mar 202416,3016,3016,3016,3016,30200
22 mar 202416,8016,8016,8016,8016,80-
21 mar 202416,8016,8016,8016,8016,80-
20 mar 202416,6016,9016,3016,8016,801.500
19 mar 202416,0016,7016,0016,7016,70800
18 mar 202415,8015,8015,8015,8015,80-
15 mar 202415,8015,8015,8015,8015,80-
14 mar 202415,8015,8015,8015,8015,804.000
13 mar 202415,8015,8015,3015,3015,30300
12 mar 202415,3015,3015,3015,3015,30-
11 mar 202415,5015,5015,3015,3015,30600
08 mar 202415,5015,5015,5015,5015,50-
07 mar 202415,4015,6015,3015,5015,501.200
06 mar 202415,1015,3015,1015,3015,30400
05 mar 202415,4015,4015,4015,4015,40-
04 mar 202415,4015,4015,4015,4015,40-
01 mar 202415,4015,4015,4015,4015,40-
29 feb 202415,2015,4015,2015,4015,40400
28 feb 202415,4015,4015,4015,4015,40-
27 feb 202415,4015,4015,4015,4015,40-
26 feb 202415,1015,4015,1015,4015,40500
23 feb 202415,4015,4015,4015,4015,40300
22 feb 202415,4015,4015,4015,4015,40200
21 feb 202415,6015,8015,3015,3015,301.000
20 feb 202415,7015,8015,7015,8015,80300
19 feb 202416,0016,0016,0016,0016,00-
16 feb 202415,9016,0015,9016,0016,00300
15 feb 202416,0016,0016,0016,0016,00100
14 feb 202415,7015,7015,7015,7015,70100
13 feb 202415,8015,8015,8015,8015,80-
12 feb 202415,8015,8015,8015,8015,80-
09 feb 202415,9015,9015,5015,8015,80300
08 feb 202416,0016,0015,8015,8015,80800
07 feb 202416,2016,2016,2016,2016,20-
06 feb 202416,2016,2016,2016,2016,20-
05 feb 202416,2016,2016,2016,2016,20-
02 feb 202416,2016,2016,2016,2016,20-
01 feb 202416,6016,6016,2016,2016,20700
31 gen 202416,8016,8016,0016,5016,501.800
30 gen 202417,0017,0017,0017,0017,00-
29 gen 202417,0017,0017,0017,0017,00-
26 gen 202417,0017,0017,0017,0017,00-
25 gen 202416,8017,0016,8017,0017,00500
24 gen 202416,8016,8016,8016,8016,80-
23 gen 202416,8016,8016,8016,8016,80200
22 gen 202416,9016,9016,9016,9016,90300
19 gen 202417,0017,1017,0017,1017,10200
18 gen 202416,9016,9016,9016,9016,90300
17 gen 202417,0017,1017,0017,1017,10500
16 gen 202416,9016,9016,9016,9016,90-
15 gen 202416,9016,9016,9016,9016,90100
12 gen 202416,6016,9016,6016,9016,90200
11 gen 202416,9016,9016,9016,9016,90-
10 gen 202416,9016,9016,9016,9016,90-
09 gen 202416,9016,9016,9016,9016,90-
08 gen 202416,9016,9016,9016,9016,90-
05 gen 202416,9016,9016,9016,9016,90-
04 gen 202416,9016,9016,9016,9016,90-
03 gen 202416,7016,9016,7016,9016,90900
02 gen 202417,2017,2016,3016,7016,702.400
29 dic 202317,0017,8017,0017,8017,801.100
28 dic 202316,9017,4016,9017,4017,401.000
27 dic 202316,6017,5016,6016,7016,702.100
22 dic 202316,4016,5016,4016,5016,50600
21 dic 202316,3016,5016,3016,5016,501.100
20 dic 202316,3016,3015,9016,2016,20800
19 dic 202316,7016,7016,7016,7016,70-
18 dic 202316,7016,7016,7016,7016,70-
15 dic 202316,7016,7016,7016,7016,70200
14 dic 202316,6016,6016,6016,6016,60-
13 dic 202316,6016,6016,6016,6016,60500
12 dic 202316,2016,5016,2016,5016,501.000
11 dic 202316,1016,1016,1016,1016,10-
08 dic 202316,1016,1016,1016,1016,10100
07 dic 202316,1016,1016,1016,1016,10200
06 dic 202316,2016,2016,2016,2016,20-
05 dic 202316,2016,2016,2016,2016,20300
04 dic 202316,0016,0016,0016,0016,00500
01 dic 202315,6015,6015,6015,6015,60200
30 nov 202316,0016,0016,0016,0016,00100
29 nov 202316,0016,0016,0016,0016,00100
28 nov 202316,0016,0016,0016,0016,00200
27 nov 202316,0016,1016,0016,0016,00700
24 nov 202316,0016,0016,0016,0016,00100
23 nov 202316,1016,1016,1016,1016,10-
22 nov 202316,1016,1016,1016,1016,10200
21 nov 202316,0016,0016,0016,0016,00200
20 nov 202315,9015,9015,9015,9015,90-
17 nov 202316,0016,0015,8015,9015,901.500
16 nov 202316,6016,6016,6016,6016,60100
15 nov 202316,1016,1016,1016,1016,10600
14 nov 202316,1016,1016,1016,1016,10-
13 nov 202316,1016,1016,1016,1016,10-
10 nov 202316,0016,1016,0016,1016,10500
09 nov 202316,1016,1016,1016,1016,10-
08 nov 202316,1016,1016,1016,1016,10-
07 nov 202316,1016,1016,1016,1016,10-
*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...