Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,48-0,14 (-2,49%)
Alla chiusura: 04:42PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20225,465,485,425,485,483.400
23 giu 20225,625,625,625,625,62-
22 giu 20225,625,625,405,625,621.405
21 giu 20225,525,525,525,525,52500
20 giu 20225,405,405,405,405,4020.980
17 giu 20225,485,485,285,405,405.905
16 giu 20225,385,385,385,385,381.806
15 giu 20225,585,585,505,505,50350
14 giu 20225,465,465,465,465,46480
13 giu 20225,685,685,565,565,561.701
10 giu 20225,725,805,685,805,801.050
09 giu 20225,846,005,785,825,829.179
08 giu 20225,986,005,986,006,002.091
07 giu 20225,985,985,985,985,98-
06 giu 20225,985,985,985,985,981.000
03 giu 20225,845,985,845,985,98646
02 giu 20225,885,985,885,985,98810
01 giu 20225,946,005,805,985,981.464
31 mag 20225,885,945,865,945,94991
30 mag 20226,006,006,006,006,00205
27 mag 20225,725,945,725,945,941.994
26 mag 20225,825,825,825,825,825
25 mag 20225,705,705,705,705,70-
24 mag 20225,705,705,705,705,70686
23 mag 20225,705,705,705,705,70-
20 mag 20225,705,705,705,705,70510
19 mag 20225,685,685,685,685,68-
18 mag 20225,545,685,545,685,684.110
17 mag 20225,585,585,585,585,58-
16 mag 20225,605,605,485,585,585.500
13 mag 20225,525,605,505,605,604.800
12 mag 20225,525,525,525,525,52-
11 mag 20225,525,525,525,525,52500
10 mag 20225,405,405,405,405,401.487
09 mag 20225,565,565,505,505,501.700
09 mag 20220.14 Dividendo
06 mag 20225,605,685,525,685,543.090
05 mag 20225,705,705,705,705,56-
04 mag 20225,705,705,705,705,561.000
03 mag 20225,705,725,705,705,563.000
02 mag 20225,705,705,605,605,461.010
29 apr 20225,505,705,505,705,563.000
28 apr 20225,485,705,485,605,463.174
27 apr 20225,525,525,505,505,36700
26 apr 20225,705,705,465,605,464.384
25 apr 20225,605,605,605,605,46700
22 apr 20225,625,725,625,725,584.000
21 apr 20225,705,705,625,705,561.719
20 apr 20225,665,905,665,705,566.066
19 apr 20225,745,765,745,765,62500
14 apr 20225,505,645,505,645,502.711
13 apr 20225,505,505,505,505,36-
12 apr 20225,505,505,505,505,362.400
11 apr 20225,505,505,505,505,36-
08 apr 20225,545,585,425,505,362.128
07 apr 20225,525,525,405,425,297.925
06 apr 20225,545,645,405,645,503.246
05 apr 20225,465,465,445,445,318.580
04 apr 20225,565,565,485,485,3410.094
01 apr 20225,565,565,545,545,406.617
31 mar 20225,685,705,585,625,485.049
30 mar 20225,825,825,585,785,643.714
29 mar 20225,665,905,665,705,563.457
28 mar 20225,605,605,425,605,467.657
25 mar 20225,265,705,265,705,561.908
24 mar 20225,345,445,345,365,235.661
23 mar 20225,265,345,205,245,115.206
22 mar 20225,405,405,145,385,2525.169
21 mar 20225,405,405,305,405,274.244
18 mar 20225,545,545,325,345,213.039
17 mar 20225,425,425,425,425,29970
16 mar 20225,605,605,505,525,384.253
15 mar 20225,665,665,485,605,466.760
14 mar 20225,785,785,785,785,64200
11 mar 20225,645,665,645,665,52826
10 mar 20225,765,765,765,765,62300
09 mar 20225,525,645,525,645,50700
08 mar 20225,405,405,185,405,276.788
07 mar 20225,505,605,405,425,299.154
04 mar 20225,705,705,305,625,4819.716
03 mar 20225,825,825,605,825,685.440
02 mar 20225,885,885,885,885,7432
01 mar 20225,925,925,805,825,68339
28 feb 20225,925,925,785,905,752.893
25 feb 20225,845,925,705,925,771.890
24 feb 20225,845,985,525,805,667.273
23 feb 20226,046,045,905,985,835.742
22 feb 20226,006,126,006,125,972.425
21 feb 20226,146,266,106,125,971.898
18 feb 20226,246,246,246,246,09-
17 feb 20226,186,246,146,246,091.098
16 feb 20226,166,246,086,246,091.700
15 feb 20226,306,306,306,306,14260
14 feb 20226,206,206,206,206,05-
11 feb 20226,226,226,206,206,056.720
10 feb 20226,286,286,286,286,131.000
09 feb 20226,406,406,206,306,142.640
08 feb 20226,306,306,306,306,14500
07 feb 20226,286,286,286,286,13-
04 feb 20226,286,286,286,286,13400
*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...