Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.595,65 +1.430,02 (+2,30%)
Industrie Chimiche Forestali S.p.A. (ICF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,5600 | 4,6000 | 4,4800 | 4,4800 | 4,4800 | 7.692 |
| 25 lug 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 432 |
| 24 lug 2024 | 4,5000 | 4,5800 | 4,4800 | 4,5000 | 4,5000 | 2.669 |
| 23 lug 2024 | 4,7400 | 4,7400 | 4,5400 | 4,5400 | 4,5400 | 7.684 |
| 22 lug 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 19 lug 2024 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,7400 | 500 |
| 18 lug 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 300 |
| 17 lug 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 16 lug 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 600 |
| 15 lug 2024 | 4,7600 | 4,8000 | 4,7600 | 4,7800 | 4,7800 | 1.200 |
| 12 lug 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | 2.103 |
| 11 lug 2024 | 4,7600 | 4,7800 | 4,7000 | 4,7000 | 4,7000 | 2.585 |
| 10 lug 2024 | 4,8600 | 4,8600 | 4,6600 | 4,6800 | 4,6800 | 864 |
| 09 lug 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | 1.996 |
| 08 lug 2024 | 4,7400 | 4,7400 | 4,6800 | 4,6800 | 4,6800 | 600 |
| 05 lug 2024 | 4,7400 | 4,7400 | 4,6400 | 4,6600 | 4,6600 | 998 |
| 04 lug 2024 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,7400 | 44.223 |
| 03 lug 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 02 lug 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 01 lug 2024 | 4,8600 | 4,9000 | 4,7600 | 4,8400 | 4,8400 | 2.129 |
| 28 giu 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 700 |
| 27 giu 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 1.450 |
| 26 giu 2024 | 4,8600 | 4,8600 | 4,8000 | 4,8000 | 4,8000 | 250 |
| 25 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 24 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 21 giu 2024 | 4,9000 | 4,9200 | 4,9000 | 4,9000 | 4,9000 | 1.500 |
| 20 giu 2024 | 4,8600 | 4,8600 | 4,8200 | 4,8200 | 4,8200 | 651 |
| 19 giu 2024 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,8000 | 2.197 |
| 18 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 17 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 14 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 400 |
| 13 giu 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 12 giu 2024 | 4,9600 | 4,9600 | 4,9200 | 4,9600 | 4,9600 | 3.002 |
| 11 giu 2024 | 4,9000 | 4,9000 | 4,8800 | 4,8800 | 4,8800 | 1.743 |
| 10 giu 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | 965 |
| 07 giu 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 06 giu 2024 | 4,9000 | 4,9600 | 4,9000 | 4,9400 | 4,9400 | 1.645 |
| 05 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 700 |
| 04 giu 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 200 |
| 03 giu 2024 | 4,9600 | 5,0000 | 4,9200 | 4,9400 | 4,9400 | 2.983 |
| 31 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 30 mag 2024 | 5,1000 | 5,1000 | 4,8800 | 4,9000 | 4,9000 | 2.750 |
| 29 mag 2024 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 5,0000 | 13.055 |
| 28 mag 2024 | 4,9600 | 5,2000 | 4,9600 | 4,9600 | 4,9600 | 3.050 |
| 27 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 24 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 300 |
| 23 mag 2024 | 4,7800 | 4,9400 | 4,7800 | 4,9000 | 4,9000 | 4.878 |
| 22 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 2.640 |
| 21 mag 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9000 | 4,9000 | 1.300 |
| 20 mag 2024 | 4,8800 | 4,9800 | 4,8800 | 4,9000 | 4,9000 | 1.700 |
| 17 mag 2024 | 4,9400 | 4,9400 | 4,7800 | 4,7800 | 4,7800 | 1.977 |
| 16 mag 2024 | 4,9400 | 4,9400 | 4,8400 | 4,8400 | 4,8400 | 1.757 |
| 15 mag 2024 | 5,1000 | 5,1000 | 4,8600 | 4,9400 | 4,9400 | 4.680 |
| 14 mag 2024 | 5,1000 | 5,1000 | 4,9600 | 5,0000 | 5,0000 | 4.606 |
| 13 mag 2024 | 5,0500 | 5,0500 | 4,8400 | 5,0500 | 5,0500 | 3.600 |
| 13 mag 2024 | 0.2 Dividendo | |||||
| 10 mag 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1500 | 4,9500 | 2.112 |
| 09 mag 2024 | 5,0500 | 5,1500 | 5,0500 | 5,0500 | 4,8539 | 1.299 |
| 08 mag 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9500 | 1.000 |
| 07 mag 2024 | 5,3000 | 5,4000 | 4,8200 | 5,1000 | 4,9019 | 6.191 |
| 06 mag 2024 | 5,0500 | 5,2500 | 5,0500 | 5,2000 | 4,9981 | 3.196 |
| 03 mag 2024 | 4,9200 | 5,0000 | 4,9200 | 5,0000 | 4,8058 | 2.700 |
| 02 mag 2024 | 4,8000 | 4,9200 | 4,7800 | 4,9200 | 4,7289 | 800 |
| 30 apr 2024 | 4,9800 | 5,0000 | 4,8800 | 4,8800 | 4,6905 | 4.302 |
| 29 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7097 | - |
| 26 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7097 | - |
| 25 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7097 | - |
| 24 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7097 | - |
| 23 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7097 | 1.675 |
| 22 apr 2024 | 4,8000 | 5,0000 | 4,8000 | 4,8800 | 4,6905 | 1.750 |
| 19 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7097 | 1.000 |
| 18 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7674 | - |
| 17 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7674 | 28 |
| 16 apr 2024 | 4,7200 | 4,8800 | 4,7200 | 4,8800 | 4,6905 | 3.230 |
| 15 apr 2024 | 4,7600 | 5,0000 | 4,7000 | 4,8000 | 4,6136 | 8.544 |
| 12 apr 2024 | 4,9800 | 5,0000 | 4,8600 | 4,8600 | 4,6713 | 1.635 |
| 11 apr 2024 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,7674 | 250 |
| 10 apr 2024 | 4,7800 | 4,8800 | 4,7600 | 4,8800 | 4,6905 | 430 |
| 09 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6713 | 194 |
| 08 apr 2024 | 4,9600 | 4,9600 | 4,8400 | 4,9600 | 4,7674 | 12.401 |
| 05 apr 2024 | 4,8800 | 4,8800 | 4,7400 | 4,8600 | 4,6713 | 10.491 |
| 04 apr 2024 | 4,8600 | 4,8800 | 4,6800 | 4,8800 | 4,6905 | 8.262 |
| 03 apr 2024 | 4,7200 | 4,8200 | 4,5800 | 4,8200 | 4,6328 | 38.360 |
| 02 apr 2024 | 4,7000 | 4,7000 | 4,6000 | 4,6200 | 4,4406 | 2.555 |
| 28 mar 2024 | 4,6000 | 4,7400 | 4,5800 | 4,7400 | 4,5559 | 5.727 |
| 27 mar 2024 | 4,5000 | 4,6000 | 4,4600 | 4,6000 | 4,4214 | 7.761 |
| 26 mar 2024 | 4,3800 | 4,4800 | 4,3800 | 4,4800 | 4,3060 | 468 |
| 25 mar 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,2291 | 700 |
| 22 mar 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4800 | 4,3060 | 125 |
| 21 mar 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,2291 | 1.000 |
| 20 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,3445 | - |
| 19 mar 2024 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,3445 | 1.386 |
| 18 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,2868 | - |
| 15 mar 2024 | 4,6200 | 4,7000 | 4,4600 | 4,4600 | 4,2868 | 2.087 |
| 14 mar 2024 | 4,5000 | 4,6000 | 4,5000 | 4,6000 | 4,4214 | 2.250 |
| 13 mar 2024 | 4,4000 | 4,5000 | 4,3800 | 4,4400 | 4,2676 | 10.338 |
| 12 mar 2024 | 4,3800 | 4,4400 | 4,3600 | 4,3600 | 4,1907 | 9.837 |
| 11 mar 2024 | 4,5600 | 4,5600 | 4,3600 | 4,3600 | 4,1907 | 1.920 |
| 08 mar 2024 | 4,3600 | 4,4800 | 4,3400 | 4,4800 | 4,3060 | 8.574 |
| 07 mar 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3400 | 4,1715 | 1.905 |
| *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.