Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,56+1,05 (+2,53%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202241,6743,0441,6542,5642,56328.240
19 mag 202241,0641,6540,6941,5141,51155.940
18 mag 202241,8442,1441,1841,3641,36235.899
17 mag 202242,1642,5041,5241,8741,87207.325
16 mag 202241,0641,8440,9841,8341,83185.251
13 mag 202240,2941,5639,9741,3441,34237.374
12 mag 202241,4841,5939,6439,9039,90503.387
11 mag 202242,5142,5140,6342,0142,01502.712
10 mag 202241,9242,6241,2642,4142,41249.881
09 mag 202242,0042,4541,1641,4441,44191.637
06 mag 202242,6743,0942,0642,1142,11235.861
05 mag 202244,2844,3542,7942,8442,84168.194
04 mag 202243,3344,2943,2043,3943,39182.552
03 mag 202244,6944,7243,0543,3943,39284.182
02 mag 202245,4645,6043,1944,4744,47272.695
29 apr 202245,6846,8345,4945,9945,99320.883
28 apr 202244,6645,8144,5745,8145,81238.458
27 apr 202244,9745,0144,3544,7344,73120.552
26 apr 202246,1546,2844,6644,9544,95189.102
25 apr 202245,6645,9845,3045,6745,67151.175
22 apr 202247,4548,2346,0246,2646,26306.768
21 apr 202248,5248,5647,8047,8847,88220.611
20 apr 202248,1748,7147,4948,7048,70182.492
19 apr 202247,8148,4246,4448,1448,14331.534
14 apr 202247,9948,4247,8548,1948,19188.261
13 apr 202247,5348,2247,5048,1148,11195.923
12 apr 202248,1648,6247,3947,6847,68176.198
11 apr 202248,8249,2848,4048,6248,62150.018
08 apr 202249,5049,8348,3449,2149,21216.674
07 apr 202248,1849,3148,1549,1249,12278.583
06 apr 202248,6649,0547,2247,7847,78275.562
05 apr 202247,3049,0147,2948,8848,88362.997
04 apr 202246,1847,4145,9647,2347,23310.522
01 apr 202245,7746,3345,3146,1146,11171.407
31 mar 202246,9847,0445,5545,6445,64354.471
30 mar 202246,6347,3246,3546,8846,88236.670
29 mar 202245,3047,0745,0746,9746,97308.034
28 mar 202245,5445,8245,0145,0145,01252.705
25 mar 202245,5446,1445,1045,4045,40172.080
24 mar 202246,1146,1645,4245,4245,42204.835
23 mar 202245,9846,3645,2045,8745,87285.334
22 mar 202245,6146,1645,0846,1646,16170.959
21 mar 202245,3246,1445,3245,7245,72171.920
18 mar 202245,1545,6544,5745,6545,65454.387
17 mar 202245,6045,7344,8145,6645,66205.545
16 mar 202245,0045,6244,6245,4345,43236.712
15 mar 202244,3844,5443,7844,1944,19289.615
14 mar 202243,6544,8743,3544,8044,80192.869
11 mar 202243,2743,8142,6343,5343,53237.125
10 mar 202244,1144,3742,4943,0243,02323.587
09 mar 202240,8044,2440,7144,2444,24436.834
08 mar 202241,6342,5040,3340,3540,35420.276
07 mar 202241,5942,2840,5141,8541,85346.401
04 mar 202242,4843,4042,0542,0542,05291.858
03 mar 202243,1144,0642,7942,8342,83275.589
02 mar 202242,3143,6741,9643,1743,17313.529
01 mar 202244,0044,1642,4442,4442,44293.287
28 feb 202243,8744,6643,5843,7643,76398.413
25 feb 202243,6044,8043,0644,6544,65323.803
24 feb 202244,8045,6043,2243,3543,35382.052
23 feb 202246,3246,6346,0046,1046,10143.135
22 feb 202245,5046,2944,9446,2946,29212.193
21 feb 202246,3546,9545,9346,1146,11283.909
18 feb 202245,9446,7645,6546,2046,20234.128
17 feb 202245,4346,1845,4345,8145,81262.583
16 feb 202245,6846,0345,4345,5145,51196.478
15 feb 202244,8446,0044,8445,7545,75275.046
14 feb 202244,5245,2244,3944,7844,78338.757
11 feb 202245,5645,7145,2545,4045,40252.476
10 feb 202246,7647,2345,8045,8045,80188.144
09 feb 202246,3046,8546,3046,5546,55228.390
08 feb 202246,9247,5846,0146,0946,09208.647
07 feb 202247,5747,6746,2946,9146,91273.891
04 feb 202248,6749,1047,3547,3547,35187.195
03 feb 202249,8049,9348,5448,5448,54252.282
02 feb 202250,2250,5049,8149,9649,96408.511
01 feb 202250,0050,1849,6449,7649,76250.292
31 gen 202249,8549,9849,2949,5449,54318.564
28 gen 202249,5050,1649,1549,5149,51199.679
27 gen 202248,6749,6647,7749,5149,51288.625
26 gen 202250,1450,1848,3149,4849,48399.107
25 gen 202250,9050,9849,6049,9549,95327.051
24 gen 202251,4051,9050,4850,5250,52194.297
21 gen 202251,4652,0251,4451,5051,50212.099
20 gen 202251,3052,0051,2652,0052,00206.589
19 gen 202251,7251,7850,0051,2051,20511.625
18 gen 202253,2053,5652,2052,2252,22269.521
17 gen 202253,9853,9853,0853,5853,58237.555
14 gen 202254,0654,6453,7853,9453,94165.447
13 gen 202254,7254,7654,1654,3654,36128.444
12 gen 202254,7054,9254,3054,9254,92151.908
11 gen 202254,4055,0854,2254,4854,48180.122
10 gen 202254,3054,4053,8054,0854,08195.066
07 gen 202253,8654,7253,8054,3654,36231.607
06 gen 202254,1254,7053,5853,9453,94235.228
05 gen 202254,5054,8654,3654,6654,66275.618
04 gen 202255,7255,7454,5054,6254,62253.147
03 gen 202256,5256,9655,1455,5455,54226.896
30 dic 202156,4856,9256,4256,5056,50116.179
29 dic 202156,6056,7256,0856,5456,54114.336
*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...