Italia markets open in 5 hours 37 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.655,07 +26,59 (+0,07%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.677,75 -435,85 (-0,73%) CMC Crypto 200
1.383,37 +0,79 (+0,06%)
Industrie Chimiche Forestali S.p.A. (ICF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:20AM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 23 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 1.675 |
| 22 apr 2024 | 4,8000 | 5,0000 | 4,8000 | 4,8800 | 4,8800 | 1.750 |
| 19 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 1.000 |
| 18 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 17 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 28 |
| 16 apr 2024 | 4,7200 | 4,8800 | 4,7200 | 4,8800 | 4,8800 | 3.230 |
| 15 apr 2024 | 4,7600 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 8.544 |
| 12 apr 2024 | 4,9800 | 5,0000 | 4,8600 | 4,8600 | 4,8600 | 1.635 |
| 11 apr 2024 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,9600 | 250 |
| 10 apr 2024 | 4,7800 | 4,8800 | 4,7600 | 4,8800 | 4,8800 | 430 |
| 09 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 194 |
| 08 apr 2024 | 4,9600 | 4,9600 | 4,8400 | 4,9600 | 4,9600 | 12.401 |
| 05 apr 2024 | 4,8800 | 4,8800 | 4,7400 | 4,8600 | 4,8600 | 10.491 |
| 04 apr 2024 | 4,8600 | 4,8800 | 4,6800 | 4,8800 | 4,8800 | 8.262 |
| 03 apr 2024 | 4,7200 | 4,8200 | 4,5800 | 4,8200 | 4,8200 | 38.360 |
| 02 apr 2024 | 4,7000 | 4,7000 | 4,6000 | 4,6200 | 4,6200 | 2.555 |
| 28 mar 2024 | 4,6000 | 4,7400 | 4,5800 | 4,7400 | 4,7400 | 5.727 |
| 27 mar 2024 | 4,5000 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 7.761 |
| 26 mar 2024 | 4,3800 | 4,4800 | 4,3800 | 4,4800 | 4,4800 | 468 |
| 25 mar 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 700 |
| 22 mar 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4800 | 4,4800 | 125 |
| 21 mar 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 1.000 |
| 20 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 19 mar 2024 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | 1.386 |
| 18 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 15 mar 2024 | 4,6200 | 4,7000 | 4,4600 | 4,4600 | 4,4600 | 2.087 |
| 14 mar 2024 | 4,5000 | 4,6000 | 4,5000 | 4,6000 | 4,6000 | 2.250 |
| 13 mar 2024 | 4,4000 | 4,5000 | 4,3800 | 4,4400 | 4,4400 | 10.338 |
| 12 mar 2024 | 4,3800 | 4,4400 | 4,3600 | 4,3600 | 4,3600 | 9.837 |
| 11 mar 2024 | 4,5600 | 4,5600 | 4,3600 | 4,3600 | 4,3600 | 1.920 |
| 08 mar 2024 | 4,3600 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 8.574 |
| 07 mar 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3400 | 4,3400 | 1.905 |
| 06 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.200 |
| 04 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 35 |
| 01 mar 2024 | 4,3800 | 4,4200 | 4,3400 | 4,4200 | 4,4200 | 2.945 |
| 29 feb 2024 | 4,4600 | 4,4600 | 4,3400 | 4,3800 | 4,3800 | 1.050 |
| 28 feb 2024 | 4,4600 | 4,4800 | 4,3000 | 4,4400 | 4,4400 | 1.250 |
| 27 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 800 |
| 26 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 85 |
| 23 feb 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | 15.870 |
| 22 feb 2024 | 4,3000 | 4,3000 | 4,2800 | 4,2800 | 4,2800 | 700 |
| 21 feb 2024 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | 400 |
| 20 feb 2024 | 4,3000 | 4,3800 | 4,3000 | 4,3800 | 4,3800 | 7.190 |
| 19 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 5.341 |
| 16 feb 2024 | 4,2800 | 4,3000 | 4,2800 | 4,3000 | 4,3000 | 14.849 |
| 15 feb 2024 | 4,3000 | 4,4200 | 4,2600 | 4,3200 | 4,3200 | 39.491 |
| 14 feb 2024 | 4,2800 | 4,3800 | 4,2000 | 4,3400 | 4,3400 | 25.646 |
| 13 feb 2024 | 4,2400 | 4,3000 | 4,2200 | 4,2400 | 4,2400 | 44.451 |
| 12 feb 2024 | 4,2600 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 17.900 |
| 09 feb 2024 | 4,2000 | 4,3600 | 4,2000 | 4,3000 | 4,3000 | 21.083 |
| 08 feb 2024 | 4,2400 | 4,2800 | 4,2200 | 4,2800 | 4,2800 | 25.714 |
| 07 feb 2024 | 4,3200 | 4,3200 | 4,2600 | 4,2600 | 4,2600 | 8.975 |
| 06 feb 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 4.097 |
| 05 feb 2024 | 4,4400 | 4,4400 | 4,3400 | 4,3400 | 4,3400 | 7.640 |
| 02 feb 2024 | 4,4400 | 4,4400 | 4,3600 | 4,3600 | 4,3600 | 16.801 |
| 01 feb 2024 | 4,4000 | 4,4400 | 4,3400 | 4,4000 | 4,4000 | 30.205 |
| 31 gen 2024 | 4,4200 | 4,4800 | 4,4200 | 4,4400 | 4,4400 | 22.381 |
| 30 gen 2024 | 4,4800 | 4,5200 | 4,3400 | 4,4200 | 4,4200 | 25.887 |
| 29 gen 2024 | 4,5400 | 4,6000 | 4,4000 | 4,4600 | 4,4600 | 58.437 |
| 26 gen 2024 | 4,5600 | 4,5600 | 4,3600 | 4,4800 | 4,4800 | 20.433 |
| 25 gen 2024 | 4,5000 | 4,5000 | 4,3800 | 4,4800 | 4,4800 | 14.342 |
| 24 gen 2024 | 4,3600 | 4,5400 | 4,2600 | 4,4600 | 4,4600 | 8.519 |
| 23 gen 2024 | 4,2400 | 4,3200 | 4,2000 | 4,3200 | 4,3200 | 5.091 |
| 22 gen 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 2.531 |
| 19 gen 2024 | 4,2400 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | 8.364 |
| 18 gen 2024 | 4,2200 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 9.694 |
| 17 gen 2024 | 4,4400 | 4,5600 | 4,2000 | 4,3200 | 4,3200 | 18.373 |
| 16 gen 2024 | 4,3400 | 4,3800 | 4,2600 | 4,3800 | 4,3800 | 15.378 |
| 15 gen 2024 | 4,3800 | 4,4200 | 4,3400 | 4,4200 | 4,4200 | 30.875 |
| 12 gen 2024 | 4,4400 | 4,4400 | 4,3400 | 4,3600 | 4,3600 | 26.401 |
| 11 gen 2024 | 4,3600 | 4,4200 | 4,3400 | 4,3600 | 4,3600 | 21.055 |
| 10 gen 2024 | 4,4200 | 4,4200 | 4,3400 | 4,3600 | 4,3600 | 20.986 |
| 09 gen 2024 | 4,4800 | 4,5400 | 4,4400 | 4,4400 | 4,4400 | 13.736 |
| 08 gen 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 2.457 |
| 05 gen 2024 | 4,5000 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | 3.194 |
| 04 gen 2024 | 4,5200 | 4,5600 | 4,4800 | 4,5000 | 4,5000 | 3.098 |
| 03 gen 2024 | 4,6000 | 4,6000 | 4,5000 | 4,5200 | 4,5200 | 5.847 |
| 02 gen 2024 | 4,6200 | 4,6800 | 4,5000 | 4,5000 | 4,5000 | 2.450 |
| 29 dic 2023 | 4,5200 | 4,6000 | 4,5200 | 4,5800 | 4,5800 | 1.225 |
| 28 dic 2023 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,5200 | 4.073 |
| 27 dic 2023 | 4,4200 | 4,5200 | 4,4200 | 4,5200 | 4,5200 | 3.776 |
| 22 dic 2023 | 4,4600 | 4,5000 | 4,4400 | 4,4400 | 4,4400 | 15.412 |
| 21 dic 2023 | 4,4600 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 14.414 |
| 20 dic 2023 | 4,6400 | 4,6600 | 4,4600 | 4,4600 | 4,4600 | 20.519 |
| 19 dic 2023 | 4,7800 | 4,7800 | 4,6000 | 4,6600 | 4,6600 | 8.616 |
| 18 dic 2023 | 4,8000 | 4,8000 | 4,6000 | 4,7000 | 4,7000 | 6.616 |
| 15 dic 2023 | 4,7200 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 3.550 |
| 14 dic 2023 | 4,7000 | 4,7800 | 4,7000 | 4,7000 | 4,7000 | 1.450 |
| 13 dic 2023 | 4,6400 | 4,7000 | 4,6000 | 4,7000 | 4,7000 | 1.733 |
| 12 dic 2023 | 4,6800 | 4,6800 | 4,4400 | 4,6000 | 4,6000 | 5.097 |
| 11 dic 2023 | 4,7200 | 4,7600 | 4,6800 | 4,6800 | 4,6800 | 6.840 |
| 08 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 700 |
| 07 dic 2023 | 4,5400 | 4,5600 | 4,5400 | 4,5600 | 4,5600 | 1.400 |
| 06 dic 2023 | 4,5200 | 4,6000 | 4,4400 | 4,4800 | 4,4800 | 3.097 |
| 05 dic 2023 | 4,5200 | 4,5600 | 4,4800 | 4,5400 | 4,5400 | 5.901 |
| 04 dic 2023 | 4,6400 | 4,7800 | 4,6000 | 4,6000 | 4,6000 | 56.826 |
| 01 dic 2023 | 4,6000 | 4,6000 | 4,4600 | 4,5800 | 4,5800 | 4.588 |
| 30 nov 2023 | 4,6000 | 4,6400 | 4,4400 | 4,5400 | 4,5400 | 21.572 |
| *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.