Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,95-0,30 (-0,57%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202452,2552,3551,5551,9551,95237.717
25 lug 202451,7552,4051,5052,2552,25299.145
24 lug 202451,2051,9050,7551,8551,85236.790
23 lug 202451,4051,6050,9551,4051,40276.286
22 lug 202451,0551,7051,0051,4051,40201.991
19 lug 202451,0551,2550,6550,9550,95206.976
18 lug 202451,7052,0051,2551,2551,25287.873
17 lug 202451,0051,7550,8051,7551,75241.451
16 lug 202450,8051,1550,4051,1051,10228.515
15 lug 202450,7051,2550,7051,0551,05235.971
12 lug 202450,4051,0050,2550,9550,95209.838
11 lug 202450,1550,3049,7450,2550,25158.098
10 lug 202449,0050,0048,8050,0050,00143.764
09 lug 202448,9449,2648,5448,8048,80253.296
08 lug 202448,9649,4448,8649,0849,08131.302
05 lug 202449,1449,6848,9449,1449,14108.603
04 lug 202448,5649,1648,5649,0849,0889.766
03 lug 202448,8849,1048,5648,7048,70193.846
02 lug 202448,4649,1448,3048,9648,96154.737
01 lug 202449,1849,1848,3448,8048,80158.109
28 giu 202448,5649,0848,4448,7048,70210.037
27 giu 202449,6249,6248,2248,3648,36237.826
26 giu 202449,2049,7649,1049,6249,62169.002
25 giu 202450,1050,3549,2049,4049,40191.520
24 giu 202449,3050,1549,0850,1050,10203.785
21 giu 202448,7449,2648,6249,2049,20660.418
20 giu 202447,9049,2447,5849,2449,24348.971
19 giu 202448,2848,4247,7647,8447,84165.784
18 giu 202448,8849,1448,0648,4048,40467.073
17 giu 202448,3248,4047,3847,4247,42217.033
14 giu 202448,7448,8247,9248,1048,10176.148
13 giu 202449,2649,2648,5048,7848,78156.329
12 giu 202448,4249,4248,2249,2649,26109.634
11 giu 202449,5449,7048,3448,4248,42181.292
10 giu 202449,4249,8249,2849,5449,54177.477
07 giu 202449,7849,7849,0649,7049,70187.207
06 giu 202448,7249,3448,7249,2449,24205.488
05 giu 202448,6248,8848,4848,6048,60172.724
04 giu 202448,3048,4247,9248,2048,20180.675
03 giu 202448,5048,8648,2248,3648,36250.555
31 mag 202447,5248,5847,4448,4048,40673.807
30 mag 202447,8647,8647,2847,4647,46183.461
29 mag 202447,8248,2447,6847,7047,70181.154
28 mag 202448,8648,8647,9848,1048,10176.379
27 mag 202448,3448,7648,0048,6848,68161.403
24 mag 202448,2848,3647,7648,3448,34314.664
23 mag 202449,0249,0448,5048,5248,52220.363
22 mag 202448,5449,1648,5049,1649,16321.313
21 mag 202450,2050,4048,7448,8248,82397.248
20 mag 202450,7050,9550,3050,3550,35120.152
20 mag 20240.63 Dividendo
17 mag 202450,5551,5050,3051,2050,57247.656
16 mag 202451,9552,3550,2050,8050,17300.219
15 mag 202450,8051,9050,7051,8051,16420.509
14 mag 202450,6051,2050,3550,7550,13308.363
13 mag 202450,7550,8050,2550,5049,88215.332
10 mag 202450,8051,4050,5050,8050,17321.199
09 mag 202451,3551,3550,1050,3549,73213.540
08 mag 202450,4551,3550,4551,2050,57251.598
07 mag 202450,6550,7050,1050,5049,88299.746
06 mag 202450,9051,2050,1550,3549,73129.287
03 mag 202450,2051,1550,1550,7550,13257.183
02 mag 202450,0550,4549,8850,2049,58282.441
30 apr 202449,4450,2049,2450,0549,43185.142
29 apr 202449,2849,5049,1449,4248,81134.018
26 apr 202449,1249,4248,9449,1048,50273.233
25 apr 202449,8249,8248,3848,8048,20351.638
24 apr 202453,0053,4049,9049,9849,37478.220
23 apr 202451,5552,9551,4052,6051,95390.244
22 apr 202450,3051,5049,6851,1050,47474.728
19 apr 202449,8250,1049,1649,8649,25252.235
18 apr 202449,0249,7448,6649,7449,13226.309
17 apr 202449,1249,2448,6248,9448,34217.036
16 apr 202449,4249,4648,8649,3448,73197.581
15 apr 202449,4049,9849,3849,9849,37172.107
12 apr 202449,1650,0549,0449,4248,81135.420
11 apr 202449,8049,8048,5449,1048,50156.328
10 apr 202449,5650,0049,0650,0049,38212.716
09 apr 202449,7649,8849,2049,5648,95128.790
08 apr 202448,8850,0048,6249,9249,31237.170
05 apr 202449,2449,3848,5448,7048,10281.645
04 apr 202450,5050,8549,7649,8249,21172.488
03 apr 202450,7550,7550,0050,5549,93180.434
02 apr 202451,0551,5550,7550,7550,13175.499
28 mar 202451,7451,7451,0651,2450,61201.508
27 mar 202451,6452,1651,6051,7451,10194.782
26 mar 202452,0052,1051,1651,4050,77159.126
25 mar 202452,1052,4851,9652,0051,36160.074
22 mar 202451,2652,5051,1652,3651,72262.751
21 mar 202451,5451,6251,2051,3850,75311.284
20 mar 202451,1051,5450,8650,8650,23236.631
19 mar 202451,8051,8850,6051,2250,59291.811
18 mar 202452,8653,0851,8651,8651,22161.864
15 mar 202453,0053,2852,6652,8452,19451.414
14 mar 202453,1453,1652,5652,7852,13121.231
13 mar 202453,2053,3852,8252,8652,21168.287
12 mar 202452,8853,0852,3653,0852,43146.212
11 mar 202452,5252,9652,4852,7452,09107.936
08 mar 202452,6653,0452,2852,8652,21167.208
07 mar 202451,8852,8051,8052,5851,93180.976
*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...