Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,90000,0000 (0,00%)
Alla chiusura: 09:44AM CEST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20244,90004,90004,90004,90004,9000-
14 giu 20244,90004,90004,90004,90004,9000400
13 giu 20244,96004,96004,96004,96004,9600-
12 giu 20244,96004,96004,92004,96004,96003.002
11 giu 20244,90004,90004,88004,88004,88001.743
10 giu 20245,00005,05005,00005,00005,0000965
07 giu 20244,94004,94004,94004,94004,9400-
06 giu 20244,90004,96004,90004,94004,94001.645
05 giu 20244,90004,90004,90004,90004,9000700
04 giu 20244,94004,94004,94004,94004,9400200
03 giu 20244,96005,00004,92004,94004,94002.983
31 mag 20244,90004,90004,90004,90004,9000-
30 mag 20245,10005,10004,88004,90004,90002.750
29 mag 20244,96005,00004,96005,00005,000013.055
28 mag 20244,96005,20004,96004,96004,96003.050
27 mag 20244,90004,90004,90004,90004,9000-
24 mag 20244,90004,90004,90004,90004,9000300
23 mag 20244,78004,94004,78004,90004,90004.878
22 mag 20244,88004,88004,88004,88004,88002.640
21 mag 20244,98004,98004,90004,90004,90001.300
20 mag 20244,88004,98004,88004,90004,90001.700
17 mag 20244,94004,94004,78004,78004,78001.977
16 mag 20244,94004,94004,84004,84004,84001.757
15 mag 20245,10005,10004,86004,94004,94004.680
14 mag 20245,10005,10004,96005,00005,00004.606
13 mag 20245,05005,05004,84005,05005,05003.600
13 mag 20240.2 Dividendo
10 mag 20245,15005,15005,10005,15004,95002.112
09 mag 20245,05005,15005,05005,05004,85391.299
08 mag 20245,15005,15005,15005,15004,95001.000
07 mag 20245,30005,40004,82005,10004,90196.191
06 mag 20245,05005,25005,05005,20004,99813.196
03 mag 20244,92005,00004,92005,00004,80582.700
02 mag 20244,80004,92004,78004,92004,7289800
30 apr 20244,98005,00004,88004,88004,69054.302
29 apr 20244,90004,90004,90004,90004,7097-
26 apr 20244,90004,90004,90004,90004,7097-
25 apr 20244,90004,90004,90004,90004,7097-
24 apr 20244,90004,90004,90004,90004,7097-
23 apr 20244,90004,90004,90004,90004,70971.675
22 apr 20244,80005,00004,80004,88004,69051.750
19 apr 20244,90004,90004,90004,90004,70971.000
18 apr 20244,96004,96004,96004,96004,7674-
17 apr 20244,96004,96004,96004,96004,767428
16 apr 20244,72004,88004,72004,88004,69053.230
15 apr 20244,76005,00004,70004,80004,61368.544
12 apr 20244,98005,00004,86004,86004,67131.635
11 apr 20244,94004,96004,94004,96004,7674250
10 apr 20244,78004,88004,76004,88004,6905430
09 apr 20244,86004,86004,86004,86004,6713194
08 apr 20244,96004,96004,84004,96004,767412.401
05 apr 20244,88004,88004,74004,86004,671310.491
04 apr 20244,86004,88004,68004,88004,69058.262
03 apr 20244,72004,82004,58004,82004,632838.360
02 apr 20244,70004,70004,60004,62004,44062.555
28 mar 20244,60004,74004,58004,74004,55595.727
27 mar 20244,50004,60004,46004,60004,42147.761
26 mar 20244,38004,48004,38004,48004,3060468
25 mar 20244,42004,42004,40004,40004,2291700
22 mar 20244,40004,48004,40004,48004,3060125
21 mar 20244,42004,42004,40004,40004,22911.000
20 mar 20244,52004,52004,52004,52004,3445-
19 mar 20244,46004,52004,46004,52004,34451.386
18 mar 20244,46004,46004,46004,46004,2868-
15 mar 20244,62004,70004,46004,46004,28682.087
14 mar 20244,50004,60004,50004,60004,42142.250
13 mar 20244,40004,50004,38004,44004,267610.338
12 mar 20244,38004,44004,36004,36004,19079.837
11 mar 20244,56004,56004,36004,36004,19071.920
08 mar 20244,36004,48004,34004,48004,30608.574
07 mar 20244,38004,38004,30004,34004,17151.905
06 mar 20244,40004,40004,40004,40004,2291-
05 mar 20244,40004,40004,40004,40004,22911.200
04 mar 20244,46004,46004,46004,46004,286835
01 mar 20244,38004,42004,34004,42004,24832.945
29 feb 20244,46004,46004,34004,38004,20991.050
28 feb 20244,46004,48004,30004,44004,26761.250
27 feb 20244,40004,40004,40004,40004,2291800
26 feb 20244,34004,34004,34004,34004,171585
23 feb 20244,30004,34004,30004,30004,133015.870
22 feb 20244,30004,30004,28004,28004,1138700
21 feb 20244,32004,32004,30004,30004,1330400
20 feb 20244,30004,38004,30004,38004,20997.190
19 feb 20244,30004,30004,30004,30004,13305.341
16 feb 20244,28004,30004,28004,30004,133014.849
15 feb 20244,30004,42004,26004,32004,152239.491
14 feb 20244,28004,38004,20004,34004,171525.646
13 feb 20244,24004,30004,22004,24004,075344.451
12 feb 20244,26004,32004,26004,28004,113817.900
09 feb 20244,20004,36004,20004,30004,133021.083
08 feb 20244,24004,28004,22004,28004,113825.714
07 feb 20244,32004,32004,26004,26004,09468.975
06 feb 20244,38004,38004,30004,36004,19074.097
05 feb 20244,44004,44004,34004,34004,17157.640
02 feb 20244,44004,44004,36004,36004,190716.801
01 feb 20244,40004,44004,34004,40004,229130.205
31 gen 20244,42004,48004,42004,44004,267622.381
30 gen 20244,48004,52004,34004,42004,248325.887
29 gen 20244,54004,60004,40004,46004,286858.437
26 gen 20244,56004,56004,36004,48004,306020.433
*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...