Italia markets open in 8 hours 53 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,12-0,22 (-4,12%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 ott 2021 - 03 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 20225,225,225,025,125,124.928
29 set 20225,345,345,345,345,34450
28 set 20225,225,265,225,265,261.200
27 set 20225,345,345,345,345,34360
26 set 20225,465,465,265,265,261.022
23 set 20225,305,385,285,385,381.732
22 set 20225,405,505,385,505,502.535
21 set 20225,445,585,405,485,482.567
20 set 20225,605,605,465,545,542.895
19 set 20225,485,725,485,725,72421
16 set 20225,605,605,605,605,60-
15 set 20225,485,605,485,605,602.760
14 set 20225,605,605,605,605,60-
13 set 20225,565,605,565,605,60350
12 set 20225,685,685,685,685,68255
09 set 20225,485,585,345,585,581.776
08 set 20225,605,605,605,605,601.000
07 set 20225,625,625,605,625,622.123
06 set 20225,645,765,625,625,622.280
05 set 20225,725,845,645,765,762.167
02 set 20225,905,905,665,845,84524
01 set 20225,785,785,785,785,78374
31 ago 20225,825,925,825,925,921.390
30 ago 20225,985,985,785,965,961.270
29 ago 20225,905,905,905,905,90-
26 ago 20225,805,905,805,905,90700
25 ago 20225,925,925,925,925,92-
24 ago 20225,845,965,725,925,921.325
23 ago 20225,985,985,985,985,98235
22 ago 20225,786,005,785,865,861.780
19 ago 20225,926,025,925,925,921.285
18 ago 20225,705,805,705,805,80769
17 ago 20225,625,845,625,825,82341
16 ago 20225,745,745,745,745,74-
12 ago 20225,745,745,745,745,74320
11 ago 20225,625,625,625,625,62-
10 ago 20225,625,625,625,625,622.000
09 ago 20225,565,565,565,565,56-
08 ago 20225,565,565,565,565,56-
05 ago 20225,565,685,565,565,561.247
04 ago 20225,785,845,505,685,682.011
03 ago 20225,425,665,425,665,662.050
02 ago 20225,425,745,425,545,542.505
01 ago 20225,545,545,545,545,54-
29 lug 20225,545,545,545,545,54-
28 lug 20225,545,545,545,545,54-
27 lug 20225,445,545,445,545,543.700
26 lug 20225,585,585,565,565,5655
25 lug 20225,485,605,365,465,461.548
22 lug 20225,385,385,385,385,3860
21 lug 20225,145,285,145,285,285.895
20 lug 20225,245,245,245,245,24-
19 lug 20225,185,245,185,245,24705
18 lug 20225,185,185,185,185,18-
15 lug 20225,185,185,185,185,18-
14 lug 20225,105,185,105,185,183.223
13 lug 20225,285,285,045,065,065.800
12 lug 20225,405,405,405,405,4011.723
11 lug 20225,405,405,405,405,40-
08 lug 20225,325,405,325,405,403.377
07 lug 20225,305,305,305,305,3026.022
06 lug 20225,305,385,305,305,3023.909
05 lug 20225,305,305,305,305,30500
04 lug 20225,385,385,385,385,38600
01 lug 20225,285,305,285,305,303.700
30 giu 20225,525,525,205,205,206.273
29 giu 20225,325,405,325,405,403.597
28 giu 20225,445,445,245,425,424.252
27 giu 20225,485,485,485,485,48-
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
*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...