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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2022	41,67	43,04	41,65	42,56	42,56	328.240
19 mag 2022	41,06	41,65	40,69	41,51	41,51	155.940
18 mag 2022	41,84	42,14	41,18	41,36	41,36	235.899
17 mag 2022	42,16	42,50	41,52	41,87	41,87	207.325
16 mag 2022	41,06	41,84	40,98	41,83	41,83	185.251
13 mag 2022	40,29	41,56	39,97	41,34	41,34	237.374
12 mag 2022	41,48	41,59	39,64	39,90	39,90	503.387
11 mag 2022	42,51	42,51	40,63	42,01	42,01	502.712
10 mag 2022	41,92	42,62	41,26	42,41	42,41	249.881
09 mag 2022	42,00	42,45	41,16	41,44	41,44	191.637
06 mag 2022	42,67	43,09	42,06	42,11	42,11	235.861
05 mag 2022	44,28	44,35	42,79	42,84	42,84	168.194
04 mag 2022	43,33	44,29	43,20	43,39	43,39	182.552
03 mag 2022	44,69	44,72	43,05	43,39	43,39	284.182
02 mag 2022	45,46	45,60	43,19	44,47	44,47	272.695
29 apr 2022	45,68	46,83	45,49	45,99	45,99	320.883
28 apr 2022	44,66	45,81	44,57	45,81	45,81	238.458
27 apr 2022	44,97	45,01	44,35	44,73	44,73	120.552
26 apr 2022	46,15	46,28	44,66	44,95	44,95	189.102
25 apr 2022	45,66	45,98	45,30	45,67	45,67	151.175
22 apr 2022	47,45	48,23	46,02	46,26	46,26	306.768
21 apr 2022	48,52	48,56	47,80	47,88	47,88	220.611
20 apr 2022	48,17	48,71	47,49	48,70	48,70	182.492
19 apr 2022	47,81	48,42	46,44	48,14	48,14	331.534
14 apr 2022	47,99	48,42	47,85	48,19	48,19	188.261
13 apr 2022	47,53	48,22	47,50	48,11	48,11	195.923
12 apr 2022	48,16	48,62	47,39	47,68	47,68	176.198
11 apr 2022	48,82	49,28	48,40	48,62	48,62	150.018
08 apr 2022	49,50	49,83	48,34	49,21	49,21	216.674
07 apr 2022	48,18	49,31	48,15	49,12	49,12	278.583
06 apr 2022	48,66	49,05	47,22	47,78	47,78	275.562
05 apr 2022	47,30	49,01	47,29	48,88	48,88	362.997
04 apr 2022	46,18	47,41	45,96	47,23	47,23	310.522
01 apr 2022	45,77	46,33	45,31	46,11	46,11	171.407
31 mar 2022	46,98	47,04	45,55	45,64	45,64	354.471
30 mar 2022	46,63	47,32	46,35	46,88	46,88	236.670
29 mar 2022	45,30	47,07	45,07	46,97	46,97	308.034
28 mar 2022	45,54	45,82	45,01	45,01	45,01	252.705
25 mar 2022	45,54	46,14	45,10	45,40	45,40	172.080
24 mar 2022	46,11	46,16	45,42	45,42	45,42	204.835
23 mar 2022	45,98	46,36	45,20	45,87	45,87	285.334
22 mar 2022	45,61	46,16	45,08	46,16	46,16	170.959
21 mar 2022	45,32	46,14	45,32	45,72	45,72	171.920
18 mar 2022	45,15	45,65	44,57	45,65	45,65	454.387
17 mar 2022	45,60	45,73	44,81	45,66	45,66	205.545
16 mar 2022	45,00	45,62	44,62	45,43	45,43	236.712
15 mar 2022	44,38	44,54	43,78	44,19	44,19	289.615
14 mar 2022	43,65	44,87	43,35	44,80	44,80	192.869
11 mar 2022	43,27	43,81	42,63	43,53	43,53	237.125
10 mar 2022	44,11	44,37	42,49	43,02	43,02	323.587
09 mar 2022	40,80	44,24	40,71	44,24	44,24	436.834
08 mar 2022	41,63	42,50	40,33	40,35	40,35	420.276
07 mar 2022	41,59	42,28	40,51	41,85	41,85	346.401
04 mar 2022	42,48	43,40	42,05	42,05	42,05	291.858
03 mar 2022	43,11	44,06	42,79	42,83	42,83	275.589
02 mar 2022	42,31	43,67	41,96	43,17	43,17	313.529
01 mar 2022	44,00	44,16	42,44	42,44	42,44	293.287
28 feb 2022	43,87	44,66	43,58	43,76	43,76	398.413
25 feb 2022	43,60	44,80	43,06	44,65	44,65	323.803
24 feb 2022	44,80	45,60	43,22	43,35	43,35	382.052
23 feb 2022	46,32	46,63	46,00	46,10	46,10	143.135
22 feb 2022	45,50	46,29	44,94	46,29	46,29	212.193
21 feb 2022	46,35	46,95	45,93	46,11	46,11	283.909
18 feb 2022	45,94	46,76	45,65	46,20	46,20	234.128
17 feb 2022	45,43	46,18	45,43	45,81	45,81	262.583
16 feb 2022	45,68	46,03	45,43	45,51	45,51	196.478
15 feb 2022	44,84	46,00	44,84	45,75	45,75	275.046
14 feb 2022	44,52	45,22	44,39	44,78	44,78	338.757
11 feb 2022	45,56	45,71	45,25	45,40	45,40	252.476
10 feb 2022	46,76	47,23	45,80	45,80	45,80	188.144
09 feb 2022	46,30	46,85	46,30	46,55	46,55	228.390
08 feb 2022	46,92	47,58	46,01	46,09	46,09	208.647
07 feb 2022	47,57	47,67	46,29	46,91	46,91	273.891
04 feb 2022	48,67	49,10	47,35	47,35	47,35	187.195
03 feb 2022	49,80	49,93	48,54	48,54	48,54	252.282
02 feb 2022	50,22	50,50	49,81	49,96	49,96	408.511
01 feb 2022	50,00	50,18	49,64	49,76	49,76	250.292
31 gen 2022	49,85	49,98	49,29	49,54	49,54	318.564
28 gen 2022	49,50	50,16	49,15	49,51	49,51	199.679
27 gen 2022	48,67	49,66	47,77	49,51	49,51	288.625
26 gen 2022	50,14	50,18	48,31	49,48	49,48	399.107
25 gen 2022	50,90	50,98	49,60	49,95	49,95	327.051
24 gen 2022	51,40	51,90	50,48	50,52	50,52	194.297
21 gen 2022	51,46	52,02	51,44	51,50	51,50	212.099
20 gen 2022	51,30	52,00	51,26	52,00	52,00	206.589
19 gen 2022	51,72	51,78	50,00	51,20	51,20	511.625
18 gen 2022	53,20	53,56	52,20	52,22	52,22	269.521
17 gen 2022	53,98	53,98	53,08	53,58	53,58	237.555
14 gen 2022	54,06	54,64	53,78	53,94	53,94	165.447
13 gen 2022	54,72	54,76	54,16	54,36	54,36	128.444
12 gen 2022	54,70	54,92	54,30	54,92	54,92	151.908
11 gen 2022	54,40	55,08	54,22	54,48	54,48	180.122
10 gen 2022	54,30	54,40	53,80	54,08	54,08	195.066
07 gen 2022	53,86	54,72	53,80	54,36	54,36	231.607
06 gen 2022	54,12	54,70	53,58	53,94	53,94	235.228
05 gen 2022	54,50	54,86	54,36	54,66	54,66	275.618
04 gen 2022	55,72	55,74	54,50	54,62	54,62	253.147
03 gen 2022	56,52	56,96	55,14	55,54	55,54	226.896
30 dic 2021	56,48	56,92	56,42	56,50	56,50	116.179
29 dic 2021	56,60	56,72	56,08	56,54	56,54	114.336
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...

FTSE MIB24.095,00+29,95(+0,12%)

Dow Jones31.261,90+8,77(+0,03%)

Nasdaq 11.354,62-33,88(-0,30%)

Nikkei 22526.739,03+336,19(+1,27%)

Petrolio112,70+0,49(+0,44%)

BTC-EUR27.653,34-1.241,16(-4,30%)

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

FTSE MIB
24.095,00
+29,95(+0,12%)

Dow Jones
31.261,90
+8,77(+0,03%)

Nasdaq
11.354,62
-33,88(-0,30%)

Nikkei 225
26.739,03
+336,19(+1,27%)

Petrolio
112,70
+0,49(+0,44%)

BTC-EUR
27.653,34
-1.241,16(-4,30%)