Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,64+0,63 (+1,57%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202240,2340,6539,8740,6440,64516.480
29 nov 202240,5040,5039,8540,0140,01123.543
28 nov 202240,1440,5539,8940,1940,19151.995
25 nov 202240,2240,5140,0540,2340,2397.862
24 nov 202239,1140,4039,1140,2040,20257.240
23 nov 202238,7139,1538,6239,1539,15177.204
22 nov 202238,8439,0238,4538,6238,62185.991
21 nov 202239,1039,3638,8139,0739,07150.938
21 nov 20220.55 Dividendo
18 nov 202239,5139,6239,0439,4938,94312.649
17 nov 202239,2439,7139,1039,2038,65200.213
16 nov 202239,7739,9139,3239,3238,77199.473
15 nov 202240,4140,4139,5739,8339,28202.694
14 nov 202240,7941,5140,1040,2839,72164.356
11 nov 202241,7841,9540,2940,7540,18211.092
10 nov 202240,4241,6439,5641,5340,95331.230
09 nov 202239,2640,7038,5840,5840,01360.413
08 nov 202237,8138,5937,5138,4537,91354.027
07 nov 202238,2038,4637,8437,8737,34175.349
04 nov 202237,9338,9737,6938,4837,94266.495
03 nov 202238,2838,3537,6037,8637,33131.900
02 nov 202238,1738,8038,1538,4737,93319.219
01 nov 202238,3738,8037,6938,0837,55170.689
31 ott 202238,6538,9037,9838,0337,50263.724
28 ott 202237,3838,3737,1138,3737,84202.390
27 ott 202237,7237,9637,2437,7037,17229.773
26 ott 202238,0038,0236,8838,0037,47203.569
25 ott 202236,8938,1136,4137,9337,40271.035
24 ott 202235,8136,8235,8136,6736,16197.853
21 ott 202235,9236,2235,3635,4534,96152.934
20 ott 202235,9036,1835,5236,0635,56171.596
19 ott 202236,8836,9035,9235,9535,45146.938
18 ott 202237,0037,3636,6836,8236,31160.147
17 ott 202236,3636,9836,0036,8036,29134.789
14 ott 202235,9237,0535,9236,5736,06262.925
13 ott 202235,2835,6634,5235,4434,95213.718
12 ott 202235,8636,1335,1635,5335,04212.081
11 ott 202235,6036,0135,1735,8335,33285.111
10 ott 202235,0035,5834,9735,3634,87319.342
07 ott 202236,0036,4035,3035,3034,81248.215
06 ott 202237,2337,3436,0136,1035,60222.132
05 ott 202238,2238,4836,8537,0336,51214.346
04 ott 202237,9838,5737,5238,4637,92240.399
03 ott 202237,1937,6636,6937,5837,06169.591
30 set 202236,8138,0936,6537,6937,17284.169
29 set 202237,4937,8336,3936,7436,23188.923
28 set 202237,5638,2237,5337,5737,05184.953
27 set 202237,4638,3937,3737,8237,29197.559
26 set 202236,2637,8036,2237,3036,78213.578
23 set 202237,1637,4635,9936,4535,94264.926
22 set 202238,4338,6637,1037,1036,58190.207
21 set 202238,7738,9838,4838,9538,41117.269
20 set 202239,6339,7138,5239,0038,46204.465
19 set 202239,6540,1139,4539,5839,03131.252
16 set 202239,9540,5039,6739,7639,21401.073
15 set 202240,1040,5239,9340,1639,60127.649
14 set 202240,5340,5739,6340,1039,54180.806
13 set 202241,3041,8440,5340,5339,97196.603
12 set 202240,7941,1340,4541,1340,56147.963
09 set 202241,0341,0640,3440,6340,06294.093
08 set 202240,8141,1639,5640,9940,42155.539
07 set 202240,6440,9840,1940,4939,93114.786
06 set 202240,1841,1840,1840,8940,32115.370
05 set 202240,6740,8239,9540,2239,66136.694
02 set 202240,9641,4840,2441,3940,81149.759
01 set 202240,5441,1440,2940,6940,12127.788
31 ago 202240,6741,6539,8740,7440,17394.482
30 ago 202241,2042,1340,3840,5239,96280.095
29 ago 202241,7242,2740,9441,0840,51125.494
26 ago 202243,8543,9042,1242,1241,53140.813
25 ago 202244,4044,5043,0143,5842,97122.536
24 ago 202243,5344,3543,0244,2543,63172.951
23 ago 202244,0144,0943,2443,6343,02230.678
22 ago 202243,1944,0842,9944,0143,40225.270
19 ago 202242,2543,2942,1943,2942,69209.200
18 ago 202241,7842,5441,5342,4141,82141.222
17 ago 202242,4042,4541,8642,0641,47109.925
16 ago 202242,5142,5141,6742,3041,71125.437
12 ago 202242,8443,0642,1542,2741,68141.572
11 ago 202242,8743,2442,4642,8442,24158.561
10 ago 202241,4942,9941,2542,7642,16144.872
09 ago 202242,0742,5141,6041,6741,09108.040
08 ago 202242,4642,7942,2042,2541,6697.498
05 ago 202243,4943,7342,3742,3741,78118.038
04 ago 202243,3343,7243,1443,5442,93160.364
03 ago 202242,2443,3441,8543,3442,74152.125
02 ago 202243,0643,1742,0642,6842,09164.312
01 ago 202243,0043,4742,7743,2342,63198.805
29 lug 202242,0043,2341,7943,2342,63397.015
28 lug 202242,2042,4740,5041,7041,12289.266
27 lug 202242,4942,8041,9542,1941,60115.692
26 lug 202242,7142,7842,2042,4741,88144.319
25 lug 202242,6743,3342,5542,8542,25131.972
22 lug 202243,2843,6642,5742,9042,30190.836
21 lug 202242,0343,6941,6943,6143,00279.799
20 lug 202243,4843,9042,3942,7942,19217.154
19 lug 202242,7943,4842,3043,4142,81158.488
18 lug 202242,3643,6842,2443,1542,55165.531
15 lug 202242,8742,9842,1542,9842,38173.704
14 lug 202242,3842,8341,9642,1641,57175.680
*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...