Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,10-0,68 (-1,39%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 mar 202451,7852,0051,3051,9651,32169.436
05 mar 202451,3652,0051,3651,7251,08154.118
04 mar 202452,0252,1851,6851,7251,08128.987
01 mar 202451,7852,2051,1251,9651,32250.322
29 feb 202450,8651,9250,7251,7651,12585.690
28 feb 202450,9851,3650,5650,7250,10241.322
27 feb 202451,7451,9050,7650,9850,35252.286
26 feb 202452,9053,3251,1851,6651,02273.395
23 feb 202451,9652,8851,9652,8852,23277.756
22 feb 202452,2652,9451,1251,6851,04418.007
21 feb 202451,8052,2451,4452,0851,44183.967
20 feb 202451,2852,4251,2652,1251,48188.491
19 feb 202450,7451,3250,4251,2450,61124.048
16 feb 202450,9851,1650,6651,0250,39216.994
15 feb 202450,6450,9050,3250,7050,08128.521
14 feb 202450,3050,6850,2250,4849,86101.319
13 feb 202450,5050,7249,8750,3849,76145.011
12 feb 202450,6250,7450,2250,7050,08107.259
09 feb 202450,1850,7450,1850,5649,9498.605
08 feb 202450,5450,8050,0050,4649,84146.711
07 feb 202451,0451,2650,4450,4449,82163.776
06 feb 202450,8451,3250,7251,1050,47144.804
05 feb 202450,5050,8250,2050,8250,19112.033
02 feb 202451,2451,2650,6050,7050,08102.409
01 feb 202451,0451,6250,5450,9650,33215.153
31 gen 202450,7851,5050,5651,3050,67282.825
30 gen 202451,0051,0050,4850,8050,17128.395
29 gen 202450,6450,9050,4250,6450,02186.385
26 gen 202450,0851,0450,0850,9050,27170.744
25 gen 202450,0050,1849,4449,9849,37166.040
*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...