Italia markets open in 2 hours 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6600+0,1000 (+2,19%)
Alla chiusura: 05:20PM CET
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20234,66004,66004,66004,66004,6600700
07 dic 20234,54004,56004,54004,56004,56001.400
06 dic 20234,52004,60004,44004,48004,48003.097
05 dic 20234,52004,56004,48004,54004,54005.901
04 dic 20234,64004,78004,60004,60004,600056.826
01 dic 20234,60004,60004,46004,58004,58004.588
30 nov 20234,60004,64004,44004,54004,540021.572
29 nov 20234,64004,64004,54004,64004,64002.200
28 nov 20234,72004,72004,72004,72004,7200-
27 nov 20234,72004,72004,72004,72004,7200-
24 nov 20234,76004,76004,72004,72004,72001.250
23 nov 20234,78004,80004,72004,72004,72003.500
22 nov 20234,78004,82004,78004,82004,82003.297
21 nov 20234,78004,78004,74004,74004,7400796
20 nov 20234,80004,80004,78004,78004,78002.817
17 nov 20234,74004,90004,72004,80004,80001.253
16 nov 20234,78004,80004,68004,80004,80002.500
15 nov 20234,62004,78004,62004,68004,68004.500
14 nov 20234,78004,78004,68004,68004,6800609
13 nov 20234,78004,78004,78004,78004,7800500
10 nov 20234,78004,86004,78004,78004,78005.100
09 nov 20234,68004,68004,50004,68004,68001.803
08 nov 20234,70004,70004,60004,60004,60001.974
07 nov 20234,80004,80004,80004,80004,80001
06 nov 20234,80004,80004,80004,80004,8000-
03 nov 20234,80004,86004,76004,80004,80001.050
02 nov 20234,66004,86004,66004,86004,8600207
01 nov 20234,76004,76004,76004,76004,7600250
31 ott 20234,66004,66004,66004,66004,6600700
30 ott 20234,48004,56004,48004,56004,56001.007
27 ott 20234,52004,54004,40004,40004,40001.550
26 ott 20234,76004,76004,46004,46004,46002.876
25 ott 20234,76004,76004,76004,76004,7600700
24 ott 20234,68004,68004,66004,66004,6600776
23 ott 20234,62004,76004,62004,76004,76004.967
20 ott 20234,70004,70004,56004,56004,56004.500
19 ott 20234,72004,72004,70004,70004,7000340
18 ott 20234,80004,80004,78004,78004,7800575
17 ott 20234,88004,88004,88004,88004,8800-
16 ott 20234,70004,88004,70004,88004,8800166
13 ott 20234,80004,80004,80004,80004,8000700
12 ott 20234,70004,70004,70004,70004,7000365
11 ott 20234,80004,80004,80004,80004,800010
10 ott 20234,84004,84004,80004,80004,80001.188
09 ott 20234,74004,74004,74004,74004,7400-
06 ott 20234,84004,84004,72004,74004,74001.618
05 ott 20234,86004,96004,86004,96004,96001.000
04 ott 20234,76004,76004,76004,76004,7600-
03 ott 20234,98004,98004,76004,76004,76002.227
02 ott 20234,98004,98004,98004,98004,9800322
29 set 20234,90004,98004,80004,98004,98007.831
28 set 20235,10005,10004,62004,90004,90009.722
27 set 20235,10005,10005,10005,10005,10001.300
26 set 20235,10005,10005,10005,10005,1000200
25 set 20235,20005,20005,20005,20005,2000-
22 set 20234,98005,20004,98005,20005,20003.472
21 set 20235,10005,10005,10005,10005,1000893
20 set 20235,15005,15005,15005,15005,1500-
19 set 20235,25005,30005,15005,15005,1500901
18 set 20235,25005,25005,25005,25005,2500495
15 set 20235,50005,50005,25005,35005,35004.300
14 set 20235,50005,50005,50005,50005,5000-
13 set 20235,50005,50005,50005,50005,50001.316
12 set 20235,65005,65005,65005,65005,6500144
11 set 20235,75005,75005,55005,55005,55001.641
08 set 20235,60005,80005,60005,80005,80001.992
07 set 20235,50005,50005,45005,50005,50002.774
06 set 20235,45005,45005,45005,45005,4500-
05 set 20235,35005,45005,35005,45005,4500520
04 set 20235,40005,45005,35005,45005,45002.360
01 set 20235,30005,50005,10005,50005,50002.782
31 ago 20235,20005,20005,20005,20005,20001.116
30 ago 20235,30005,30005,30005,30005,3000-
29 ago 20235,20005,30005,10005,30005,3000170
28 ago 20235,20005,20005,20005,20005,200048
25 ago 20235,30005,30005,30005,30005,3000-
24 ago 20235,30005,30005,30005,30005,3000-
23 ago 20235,30005,30005,30005,30005,3000505
22 ago 20235,20005,20005,20005,20005,2000384
21 ago 20235,20005,20005,20005,20005,2000-
18 ago 20235,15005,20005,10005,20005,20002.410
17 ago 20235,20005,20005,15005,15005,15002.200
16 ago 20235,30005,30005,30005,30005,3000-
14 ago 20235,35005,35005,15005,30005,30002.709
11 ago 20235,45005,45005,45005,45005,4500-
10 ago 20235,40005,50005,40005,45005,45004.035
09 ago 20235,50005,50005,50005,50005,5000101
08 ago 20235,45005,45005,45005,45005,4500239
07 ago 20235,45005,65005,40005,55005,55003.256
04 ago 20235,40005,40005,40005,40005,40002.000
03 ago 20235,35005,40005,35005,35005,35002.479
02 ago 20235,05005,35005,05005,35005,35004.716
01 ago 20235,10005,25005,05005,05005,05006.689
31 lug 20235,15005,15005,15005,15005,1500750
28 lug 20235,20005,20005,20005,20005,20002.481
27 lug 20235,20005,20005,20005,20005,20004.000
26 lug 20235,20005,20005,15005,15005,150011.179
25 lug 20235,35005,40005,30005,30005,30003.633
24 lug 20235,35005,35005,35005,35005,3500-
21 lug 20235,35005,35005,35005,35005,35002.082
*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...