Italia markets close in 4 hours 45 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,85-0,17 (-0,40%)
Al 12:28PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202243,0043,4142,7542,8542,8548.841
04 lug 202243,3543,9442,8443,0243,02201.554
01 lug 202241,1343,3541,1343,0443,04435.044
30 giu 202240,7241,5140,3441,5141,51356.825
29 giu 202240,7841,8440,1241,4741,47196.766
28 giu 202241,5141,5140,6741,1841,18200.816
27 giu 202241,9142,0440,9641,1141,11231.036
24 giu 202239,1241,9839,1241,8641,86714.083
23 giu 202237,4139,1037,0938,8938,89305.237
22 giu 202237,5237,8036,8637,5137,51331.611
21 giu 202239,5239,6537,4038,1038,10336.169
20 giu 202239,1639,5038,6839,4439,44232.271
17 giu 202237,8439,3537,8239,0239,02611.283
16 giu 202237,6438,0437,1837,7237,72343.669
15 giu 202237,9738,7537,7637,8237,82373.150
14 giu 202237,8138,1036,8437,5837,58396.430
13 giu 202236,8037,7236,5737,5737,57259.530
10 giu 202238,5038,6537,0037,0337,03311.622
09 giu 202239,1039,3938,4238,7438,74292.954
08 giu 202239,4939,8739,0239,4639,46289.587
07 giu 202239,6039,6138,8739,2439,24203.561
06 giu 202239,8840,2539,7139,8439,84143.628
03 giu 202240,8441,0639,4639,5439,54164.899
02 giu 202241,0241,1640,1340,7240,72118.428
01 giu 202242,2442,2540,6040,7640,76249.320
31 mag 202242,6142,9141,6841,6841,68634.796
30 mag 202242,3642,9942,3642,7942,79135.587
27 mag 202241,9842,3641,5042,0942,09151.916
26 mag 202241,3341,8141,1341,8141,81113.881
25 mag 202241,6341,6440,7641,3841,38243.586
24 mag 202241,7542,3041,4441,5041,50223.816
23 mag 202242,5642,5641,6942,3342,33166.095
23 mag 20220.57 Dividendo
20 mag 202241,6743,0441,6542,5641,99328.240
19 mag 202241,0641,6540,6941,5140,95155.940
18 mag 202241,8442,1441,1841,3640,81235.899
17 mag 202242,1642,5041,5241,8741,31207.325
16 mag 202241,0641,8440,9841,8341,27185.251
13 mag 202240,2941,5639,9741,3440,79237.374
12 mag 202241,4841,5939,6439,9039,37503.387
11 mag 202242,5142,5140,6342,0141,45502.712
10 mag 202241,9242,6241,2642,4141,84249.881
09 mag 202242,0042,4541,1641,4440,88191.637
06 mag 202242,6743,0942,0642,1141,55235.861
05 mag 202244,2844,3542,7942,8442,27168.194
04 mag 202243,3344,2943,2043,3942,81182.552
03 mag 202244,6944,7243,0543,3942,81284.182
02 mag 202245,4645,6043,1944,4743,87272.695
29 apr 202245,6846,8345,4945,9945,37320.883
28 apr 202244,6645,8144,5745,8145,20238.458
27 apr 202244,9745,0144,3544,7344,13120.552
26 apr 202246,1546,2844,6644,9544,35189.102
25 apr 202245,6645,9845,3045,6745,06151.175
22 apr 202247,4548,2346,0246,2645,64306.768
21 apr 202248,5248,5647,8047,8847,24220.611
20 apr 202248,1748,7147,4948,7048,05182.492
19 apr 202247,8148,4246,4448,1447,50331.534
14 apr 202247,9948,4247,8548,1947,54188.261
13 apr 202247,5348,2247,5048,1147,47195.923
12 apr 202248,1648,6247,3947,6847,04176.198
11 apr 202248,8249,2848,4048,6247,97150.018
08 apr 202249,5049,8348,3449,2148,55216.674
07 apr 202248,1849,3148,1549,1248,46278.583
06 apr 202248,6649,0547,2247,7847,14275.562
05 apr 202247,3049,0147,2948,8848,23362.997
04 apr 202246,1847,4145,9647,2346,60310.522
01 apr 202245,7746,3345,3146,1145,49171.407
31 mar 202246,9847,0445,5545,6445,03354.471
30 mar 202246,6347,3246,3546,8846,25236.670
29 mar 202245,3047,0745,0746,9746,34308.034
28 mar 202245,5445,8245,0145,0144,41252.705
25 mar 202245,5446,1445,1045,4044,79172.080
24 mar 202246,1146,1645,4245,4244,81204.835
23 mar 202245,9846,3645,2045,8745,26285.334
22 mar 202245,6146,1645,0846,1645,54170.959
21 mar 202245,3246,1445,3245,7245,11171.920
18 mar 202245,1545,6544,5745,6545,04454.387
17 mar 202245,6045,7344,8145,6645,05205.545
16 mar 202245,0045,6244,6245,4344,82236.712
15 mar 202244,3844,5443,7844,1943,60289.615
14 mar 202243,6544,8743,3544,8044,20192.869
11 mar 202243,2743,8142,6343,5342,95237.125
10 mar 202244,1144,3742,4943,0242,44323.587
09 mar 202240,8044,2440,7144,2443,65436.834
08 mar 202241,6342,5040,3340,3539,81420.276
07 mar 202241,5942,2840,5141,8541,29346.401
04 mar 202242,4843,4042,0542,0541,49291.858
03 mar 202243,1144,0642,7942,8342,26275.589
02 mar 202242,3143,6741,9643,1742,59313.529
01 mar 202244,0044,1642,4442,4441,87293.287
28 feb 202243,8744,6643,5843,7643,17398.413
25 feb 202243,6044,8043,0644,6544,05323.803
24 feb 202244,8045,6043,2243,3542,77382.052
23 feb 202246,3246,6346,0046,1045,48143.135
22 feb 202245,5046,2944,9446,2945,67212.193
21 feb 202246,3546,9545,9346,1145,49283.909
18 feb 202245,9446,7645,6546,2045,58234.128
17 feb 202245,4346,1845,4345,8145,20262.583
16 feb 202245,6846,0345,4345,5144,90196.478
15 feb 202244,8446,0044,8445,7545,14275.046
*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...