Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

41,49

-0,11

(-0,26%)

Alla chiusura: 05:40PM CET

Periodo di tempo:

04 dic 2021 - 04 dic 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 dic 2022	41,47	41,69	40,70	41,49	41,49	221.245
01 dic 2022	40,98	41,60	40,84	41,60	41,60	300.290
30 nov 2022	40,23	40,65	39,87	40,64	40,64	516.480
29 nov 2022	40,50	40,50	39,85	40,01	40,01	123.543
28 nov 2022	40,14	40,55	39,89	40,19	40,19	151.995
25 nov 2022	40,22	40,51	40,05	40,23	40,23	97.862
24 nov 2022	39,11	40,40	39,11	40,20	40,20	257.240
23 nov 2022	38,71	39,15	38,62	39,15	39,15	177.204
22 nov 2022	38,84	39,02	38,45	38,62	38,62	185.991
21 nov 2022	39,10	39,36	38,81	39,07	39,07	150.938
21 nov 2022	0.55 Dividendo
18 nov 2022	39,51	39,62	39,04	39,49	38,94	312.649
17 nov 2022	39,24	39,71	39,10	39,20	38,65	200.213
16 nov 2022	39,77	39,91	39,32	39,32	38,77	199.473
15 nov 2022	40,41	40,41	39,57	39,83	39,28	202.694
14 nov 2022	40,79	41,51	40,10	40,28	39,72	164.356
11 nov 2022	41,78	41,95	40,29	40,75	40,18	211.092
10 nov 2022	40,42	41,64	39,56	41,53	40,95	331.230
09 nov 2022	39,26	40,70	38,58	40,58	40,01	360.413
08 nov 2022	37,81	38,59	37,51	38,45	37,91	354.027
07 nov 2022	38,20	38,46	37,84	37,87	37,34	175.349
04 nov 2022	37,93	38,97	37,69	38,48	37,94	266.495
03 nov 2022	38,28	38,35	37,60	37,86	37,33	131.900
02 nov 2022	38,17	38,80	38,15	38,47	37,93	319.219
01 nov 2022	38,37	38,80	37,69	38,08	37,55	170.689
31 ott 2022	38,65	38,90	37,98	38,03	37,50	263.724
28 ott 2022	37,38	38,37	37,11	38,37	37,84	202.390
27 ott 2022	37,72	37,96	37,24	37,70	37,17	229.773
26 ott 2022	38,00	38,02	36,88	38,00	37,47	203.569
25 ott 2022	36,89	38,11	36,41	37,93	37,40	271.035
24 ott 2022	35,81	36,82	35,81	36,67	36,16	197.853
21 ott 2022	35,92	36,22	35,36	35,45	34,96	152.934
20 ott 2022	35,90	36,18	35,52	36,06	35,56	171.596
19 ott 2022	36,88	36,90	35,92	35,95	35,45	146.938
18 ott 2022	37,00	37,36	36,68	36,82	36,31	160.147
17 ott 2022	36,36	36,98	36,00	36,80	36,29	134.789
14 ott 2022	35,92	37,05	35,92	36,57	36,06	262.925
13 ott 2022	35,28	35,66	34,52	35,44	34,95	213.718
12 ott 2022	35,86	36,13	35,16	35,53	35,04	212.081
11 ott 2022	35,60	36,01	35,17	35,83	35,33	285.111
10 ott 2022	35,00	35,58	34,97	35,36	34,87	319.342
07 ott 2022	36,00	36,40	35,30	35,30	34,81	248.215
06 ott 2022	37,23	37,34	36,01	36,10	35,60	222.132
05 ott 2022	38,22	38,48	36,85	37,03	36,51	214.346
04 ott 2022	37,98	38,57	37,52	38,46	37,92	240.399
03 ott 2022	37,19	37,66	36,69	37,58	37,06	169.591
30 set 2022	36,81	38,09	36,65	37,69	37,17	284.169
29 set 2022	37,49	37,83	36,39	36,74	36,23	188.923
28 set 2022	37,56	38,22	37,53	37,57	37,05	184.953
27 set 2022	37,46	38,39	37,37	37,82	37,29	197.559
26 set 2022	36,26	37,80	36,22	37,30	36,78	213.578
23 set 2022	37,16	37,46	35,99	36,45	35,94	264.926
22 set 2022	38,43	38,66	37,10	37,10	36,58	190.207
21 set 2022	38,77	38,98	38,48	38,95	38,41	117.269
20 set 2022	39,63	39,71	38,52	39,00	38,46	204.465
19 set 2022	39,65	40,11	39,45	39,58	39,03	131.252
16 set 2022	39,95	40,50	39,67	39,76	39,21	401.073
15 set 2022	40,10	40,52	39,93	40,16	39,60	127.649
14 set 2022	40,53	40,57	39,63	40,10	39,54	180.806
13 set 2022	41,30	41,84	40,53	40,53	39,97	196.603
12 set 2022	40,79	41,13	40,45	41,13	40,56	147.963
09 set 2022	41,03	41,06	40,34	40,63	40,06	294.093
08 set 2022	40,81	41,16	39,56	40,99	40,42	155.539
07 set 2022	40,64	40,98	40,19	40,49	39,93	114.786
06 set 2022	40,18	41,18	40,18	40,89	40,32	115.370
05 set 2022	40,67	40,82	39,95	40,22	39,66	136.694
02 set 2022	40,96	41,48	40,24	41,39	40,81	149.759
01 set 2022	40,54	41,14	40,29	40,69	40,12	127.788
31 ago 2022	40,67	41,65	39,87	40,74	40,17	394.482
30 ago 2022	41,20	42,13	40,38	40,52	39,96	280.095
29 ago 2022	41,72	42,27	40,94	41,08	40,51	125.494
26 ago 2022	43,85	43,90	42,12	42,12	41,53	140.813
25 ago 2022	44,40	44,50	43,01	43,58	42,97	122.536
24 ago 2022	43,53	44,35	43,02	44,25	43,63	172.951
23 ago 2022	44,01	44,09	43,24	43,63	43,02	230.678
22 ago 2022	43,19	44,08	42,99	44,01	43,40	225.270
19 ago 2022	42,25	43,29	42,19	43,29	42,69	209.200
18 ago 2022	41,78	42,54	41,53	42,41	41,82	141.222
17 ago 2022	42,40	42,45	41,86	42,06	41,47	109.925
16 ago 2022	42,51	42,51	41,67	42,30	41,71	125.437
12 ago 2022	42,84	43,06	42,15	42,27	41,68	141.572
11 ago 2022	42,87	43,24	42,46	42,84	42,24	158.561
10 ago 2022	41,49	42,99	41,25	42,76	42,16	144.872
09 ago 2022	42,07	42,51	41,60	41,67	41,09	108.040
08 ago 2022	42,46	42,79	42,20	42,25	41,66	97.498
05 ago 2022	43,49	43,73	42,37	42,37	41,78	118.038
04 ago 2022	43,33	43,72	43,14	43,54	42,93	160.364
03 ago 2022	42,24	43,34	41,85	43,34	42,74	152.125
02 ago 2022	43,06	43,17	42,06	42,68	42,09	164.312
01 ago 2022	43,00	43,47	42,77	43,23	42,63	198.805
29 lug 2022	42,00	43,23	41,79	43,23	42,63	397.015
28 lug 2022	42,20	42,47	40,50	41,70	41,12	289.266
27 lug 2022	42,49	42,80	41,95	42,19	41,60	115.692
26 lug 2022	42,71	42,78	42,20	42,47	41,88	144.319
25 lug 2022	42,67	43,33	42,55	42,85	42,25	131.972
22 lug 2022	43,28	43,66	42,57	42,90	42,30	190.836
21 lug 2022	42,03	43,69	41,69	43,61	43,00	279.799
20 lug 2022	43,48	43,90	42,39	42,79	42,19	217.154
19 lug 2022	42,79	43,48	42,30	43,41	42,81	158.488
18 lug 2022	42,36	43,68	42,24	43,15	42,55	165.531
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...

FTSE MIB24.621,72-63,95(-0,26%)

Dow Jones34.429,88+34,87(+0,10%)

Nasdaq 11.461,50-20,95(-0,18%)

Nikkei 22527.777,90-448,18(-1,59%)

Petrolio80,34-0,88(-1,08%)

BTC-EUR16.161,13-65,10(-0,40%)

Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)

FTSE MIB
24.621,72
-63,95(-0,26%)

Dow Jones
34.429,88
+34,87(+0,10%)

Nasdaq
11.461,50
-20,95(-0,18%)

Nikkei 225
27.777,90
-448,18(-1,59%)

Petrolio
80,34
-0,88(-1,08%)

BTC-EUR
16.161,13
-65,10(-0,40%)