Italia markets open in 2 hours 10 minutes
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.751,52 +443,66 (+1,37%) EUR/USD
1,0770 +0,0006 (+0,05%) Bitcoin EUR
38.920,88 -1.867,11 (-4,58%) CMC Crypto 200
864,52 -32,19 (-3,59%)
Industrie Chimiche Forestali S.p.A. (ICF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:20PM CET
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 nov 2023 | 4,6400 | 4,6400 | 4,5400 | 4,6400 | 4,6400 | 2.200 |
| 28 nov 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 27 nov 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 24 nov 2023 | 4,7600 | 4,7600 | 4,7200 | 4,7200 | 4,7200 | 1.250 |
| 23 nov 2023 | 4,7800 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 3.500 |
| 22 nov 2023 | 4,7800 | 4,8200 | 4,7800 | 4,8200 | 4,8200 | 3.297 |
| 21 nov 2023 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,7400 | 796 |
| 20 nov 2023 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,7800 | 2.817 |
| 17 nov 2023 | 4,7400 | 4,9000 | 4,7200 | 4,8000 | 4,8000 | 1.253 |
| 16 nov 2023 | 4,7800 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 2.500 |
| 15 nov 2023 | 4,6200 | 4,7800 | 4,6200 | 4,6800 | 4,6800 | 4.500 |
| 14 nov 2023 | 4,7800 | 4,7800 | 4,6800 | 4,6800 | 4,6800 | 609 |
| 13 nov 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 500 |
| 10 nov 2023 | 4,7800 | 4,8600 | 4,7800 | 4,7800 | 4,7800 | 5.100 |
| 09 nov 2023 | 4,6800 | 4,6800 | 4,5000 | 4,6800 | 4,6800 | 1.803 |
| 08 nov 2023 | 4,7000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 1.974 |
| 07 nov 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1 |
| 06 nov 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 03 nov 2023 | 4,8000 | 4,8600 | 4,7600 | 4,8000 | 4,8000 | 1.050 |
| 02 nov 2023 | 4,6600 | 4,8600 | 4,6600 | 4,8600 | 4,8600 | 207 |
| 01 nov 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 250 |
| 31 ott 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 700 |
| 30 ott 2023 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 1.007 |
| 27 ott 2023 | 4,5200 | 4,5400 | 4,4000 | 4,4000 | 4,4000 | 1.550 |
| 26 ott 2023 | 4,7600 | 4,7600 | 4,4600 | 4,4600 | 4,4600 | 2.876 |
| 25 ott 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 700 |
| 24 ott 2023 | 4,6800 | 4,6800 | 4,6600 | 4,6600 | 4,6600 | 776 |
| 23 ott 2023 | 4,6200 | 4,7600 | 4,6200 | 4,7600 | 4,7600 | 4.967 |
| 20 ott 2023 | 4,7000 | 4,7000 | 4,5600 | 4,5600 | 4,5600 | 4.500 |
| 19 ott 2023 | 4,7200 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | 340 |
| 18 ott 2023 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,7800 | 575 |
| 17 ott 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 16 ott 2023 | 4,7000 | 4,8800 | 4,7000 | 4,8800 | 4,8800 | 166 |
| 13 ott 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 700 |
| 12 ott 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 365 |
| 11 ott 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 10 |
| 10 ott 2023 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,8000 | 1.188 |
| 09 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 06 ott 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7400 | 4,7400 | 1.618 |
| 05 ott 2023 | 4,8600 | 4,9600 | 4,8600 | 4,9600 | 4,9600 | 1.000 |
| 04 ott 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 03 ott 2023 | 4,9800 | 4,9800 | 4,7600 | 4,7600 | 4,7600 | 2.227 |
| 02 ott 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 322 |
| 29 set 2023 | 4,9000 | 4,9800 | 4,8000 | 4,9800 | 4,9800 | 7.831 |
| 28 set 2023 | 5,1000 | 5,1000 | 4,6200 | 4,9000 | 4,9000 | 9.722 |
| 27 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 1.300 |
| 26 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 200 |
| 25 set 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22 set 2023 | 4,9800 | 5,2000 | 4,9800 | 5,2000 | 5,2000 | 3.472 |
| 21 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 893 |
| 20 set 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 19 set 2023 | 5,2500 | 5,3000 | 5,1500 | 5,1500 | 5,1500 | 901 |
| 18 set 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 495 |
| 15 set 2023 | 5,5000 | 5,5000 | 5,2500 | 5,3500 | 5,3500 | 4.300 |
| 14 set 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 13 set 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 1.316 |
| 12 set 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 144 |
| 11 set 2023 | 5,7500 | 5,7500 | 5,5500 | 5,5500 | 5,5500 | 1.641 |
| 08 set 2023 | 5,6000 | 5,8000 | 5,6000 | 5,8000 | 5,8000 | 1.992 |
| 07 set 2023 | 5,5000 | 5,5000 | 5,4500 | 5,5000 | 5,5000 | 2.774 |
| 06 set 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 05 set 2023 | 5,3500 | 5,4500 | 5,3500 | 5,4500 | 5,4500 | 520 |
| 04 set 2023 | 5,4000 | 5,4500 | 5,3500 | 5,4500 | 5,4500 | 2.360 |
| 01 set 2023 | 5,3000 | 5,5000 | 5,1000 | 5,5000 | 5,5000 | 2.782 |
| 31 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 1.116 |
| 30 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 29 ago 2023 | 5,2000 | 5,3000 | 5,1000 | 5,3000 | 5,3000 | 170 |
| 28 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 48 |
| 25 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 23 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 505 |
| 22 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 384 |
| 21 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 18 ago 2023 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 2.410 |
| 17 ago 2023 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | 2.200 |
| 16 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 14 ago 2023 | 5,3500 | 5,3500 | 5,1500 | 5,3000 | 5,3000 | 2.709 |
| 11 ago 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 10 ago 2023 | 5,4000 | 5,5000 | 5,4000 | 5,4500 | 5,4500 | 4.035 |
| 09 ago 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 101 |
| 08 ago 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 239 |
| 07 ago 2023 | 5,4500 | 5,6500 | 5,4000 | 5,5500 | 5,5500 | 3.256 |
| 04 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 2.000 |
| 03 ago 2023 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | 2.479 |
| 02 ago 2023 | 5,0500 | 5,3500 | 5,0500 | 5,3500 | 5,3500 | 4.716 |
| 01 ago 2023 | 5,1000 | 5,2500 | 5,0500 | 5,0500 | 5,0500 | 6.689 |
| 31 lug 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 750 |
| 28 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 2.481 |
| 27 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4.000 |
| 26 lug 2023 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | 11.179 |
| 25 lug 2023 | 5,3500 | 5,4000 | 5,3000 | 5,3000 | 5,3000 | 3.633 |
| 24 lug 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 21 lug 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 2.082 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.