Italia markets closed

Industrie Chimiche Forestali S.p.A. (ICF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,24-0,04 (-0,64%)
Alla chiusura: 5:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 20216,286,326,226,246,244.873
20 ott 20216,386,406,286,286,2815.780
19 ott 20216,366,466,326,346,3427.369
18 ott 20216,406,426,406,406,403.800
15 ott 20216,426,446,426,446,447.755
14 ott 20216,486,486,406,486,481.886
13 ott 20216,406,486,406,486,484.330
12 ott 20216,326,486,326,486,481.660
11 ott 20216,406,406,406,406,401.563
08 ott 20216,406,506,406,406,404.716
07 ott 20216,466,526,366,486,4821.443
06 ott 20216,526,546,466,506,5021.147
05 ott 20216,506,606,506,606,604.728
04 ott 20216,506,566,506,546,544.580
01 ott 20216,606,606,566,606,6017.311
30 set 20216,566,606,406,606,607.700
29 set 20216,606,686,566,666,6624.602
28 set 20216,666,686,606,606,6022.500
27 set 20216,706,746,626,746,7431.744
24 set 20216,626,706,606,686,6814.001
23 set 20216,906,906,606,606,6031.220
22 set 20216,586,726,586,706,704.539
21 set 20216,766,806,606,666,6616.096
20 set 20216,786,786,606,626,6210.165
17 set 20216,746,746,706,706,701.973
16 set 20216,786,786,786,786,781.750
15 set 20216,806,806,766,806,8032.500
14 set 20216,806,806,746,806,8015.427
13 set 20216,826,866,826,866,866.060
10 set 20216,966,966,846,846,844.800
09 set 20216,886,906,806,906,906.500
08 set 20216,846,846,806,846,847.624
07 set 20216,906,906,906,906,905.210
06 set 20216,906,946,906,926,9213.700
03 set 20216,906,906,766,906,903.400
02 set 20216,806,906,746,906,904.450
01 set 20216,786,946,786,806,807.400
31 ago 20216,786,806,786,806,80428
30 ago 20216,806,806,706,706,704.619
27 ago 20216,706,806,626,786,7813.409
26 ago 20216,646,666,646,646,642.848
25 ago 20216,706,886,586,686,6823.690
24 ago 20216,606,706,586,706,705.650
23 ago 20216,726,746,606,626,6222.096
20 ago 20216,606,606,606,606,601.450
19 ago 20216,566,746,566,746,74175
18 ago 20216,686,686,606,686,689.438
17 ago 20216,746,766,686,766,761.620
16 ago 20216,746,746,726,746,741.211
13 ago 20216,886,886,766,806,808.019
12 ago 20216,866,866,866,866,86500
11 ago 20216,886,886,786,786,782.105
10 ago 20216,806,806,806,806,801.200
09 ago 20216,746,846,726,846,842.350
06 ago 20216,726,886,726,846,844.652
05 ago 20216,786,806,686,806,803.560
04 ago 20216,786,786,786,786,78-
03 ago 20216,766,786,626,786,781.900
02 ago 20216,746,746,566,726,722.610
30 lug 20216,666,666,666,666,66472
29 lug 20216,746,806,666,666,668.006
28 lug 20216,626,826,626,826,821.386
27 lug 20216,726,726,726,726,72875
26 lug 20216,786,826,686,806,806.312
23 lug 20216,746,886,746,886,882.125
22 lug 20216,766,846,746,846,845.180
21 lug 20216,846,886,846,886,882.137
20 lug 20216,886,886,606,846,844.200
19 lug 20216,786,866,706,866,864.011
16 lug 20216,946,946,926,946,941.500
15 lug 20217,047,046,886,886,886.410
14 lug 20216,927,006,887,007,004.000
13 lug 20216,927,066,927,007,003.750
12 lug 20217,047,086,906,986,988.443
09 lug 20217,007,087,007,027,022.340
08 lug 20216,906,966,866,966,968.720
07 lug 20217,007,066,987,007,002.000
06 lug 20217,107,107,007,007,007.545
05 lug 20217,067,066,947,047,0412.940
02 lug 20217,127,127,007,107,104.553
01 lug 20216,907,106,827,107,106.952
30 giu 20217,247,266,926,986,9811.590
29 giu 20217,247,287,127,147,1414.060
28 giu 20217,107,307,107,187,1837.060
25 giu 20217,127,187,007,087,0821.811
24 giu 20216,987,186,947,107,1038.319
23 giu 20216,946,966,806,966,9620.880
22 giu 20217,007,006,947,007,007.539
21 giu 20216,946,966,926,926,92500
18 giu 20216,966,966,826,826,823.507
17 giu 20217,047,146,886,966,968.191
16 giu 20216,707,006,706,906,9022.001
15 giu 20216,806,806,686,786,784.090
14 giu 20216,606,746,526,746,7420.185
11 giu 20216,526,666,526,606,606.727
10 giu 20216,506,606,486,606,607.967
09 giu 20216,606,686,406,566,5610.530
08 giu 20216,506,646,506,606,6022.458
07 giu 20216,506,606,486,506,5024.252
04 giu 20216,426,486,346,486,482.039
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...