Italia Markets open in 8 hrs 13 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,24-0,72 (-1,80%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 2023------
28 mar 2023------
27 mar 202339,1339,9738,6039,9639,96394.805
24 mar 202338,5938,9438,5238,8238,82158.735
23 mar 202338,8338,8938,3938,6938,69130.237
22 mar 202339,0039,1638,6938,8238,82109.573
21 mar 202338,8639,1938,6839,0739,07160.189
20 mar 202338,5038,8238,0238,5438,54226.096
17 mar 202338,7839,2438,2338,2838,28592.632
16 mar 202338,3738,9637,8138,8638,86232.599
15 mar 202338,6738,9137,7838,0038,00295.829
14 mar 202338,7539,2738,5738,8038,80218.409
13 mar 202338,9639,0737,7938,6438,64230.032
10 mar 202338,9139,2038,6838,7138,71217.493
09 mar 202339,4639,4639,0139,0739,07139.381
08 mar 202339,0439,3538,9539,3039,30147.269
07 mar 202339,4039,6839,1539,2839,28110.762
06 mar 202339,6239,6739,1639,5539,55125.371
03 mar 202339,4439,7539,3039,6239,62186.907
02 mar 202339,1039,5539,0139,3039,30185.881
01 mar 202339,9639,9639,0739,1239,12415.590
28 feb 202340,0040,1839,8540,1440,14410.291
27 feb 202339,7540,1539,5340,1240,12137.111
24 feb 202340,2040,4639,3039,4539,45185.323
23 feb 202339,4340,1438,9440,0340,03210.547
22 feb 202340,2740,2739,0039,5539,55463.695
21 feb 202340,5041,6139,3440,5940,59511.109
20 feb 202341,1141,3240,8341,1041,10209.124
17 feb 202340,3641,2939,5141,1041,10711.382
16 feb 202341,0541,3940,6941,3841,38197.521
15 feb 202340,8541,0940,6240,9740,97140.313
14 feb 202340,8941,7840,7241,0541,05150.778
13 feb 202340,2040,9540,0940,7540,7597.609
10 feb 202340,7240,8840,0240,2540,25132.851
09 feb 202341,4041,7540,9141,0941,09152.191
08 feb 202341,2241,8641,0241,2641,26192.366
07 feb 202340,4041,1040,2840,9240,92187.722
06 feb 202339,9740,6239,5440,6240,62184.910
03 feb 202339,8040,4139,5540,2640,26159.230
02 feb 202339,4840,3139,3439,9839,98280.313
01 feb 202340,1840,3038,9639,1139,11351.091
31 gen 202341,0741,2140,0140,1340,13286.726
30 gen 202340,3641,3640,3041,2541,25202.566
27 gen 202340,4840,7640,1240,7640,76133.878
26 gen 202341,1841,5040,5240,5740,57139.636
25 gen 202341,4041,4340,4441,0241,0296.390
24 gen 202341,2641,6741,1341,3141,31122.611
23 gen 202341,6141,8540,9441,4341,43123.501
20 gen 202341,8242,2041,5541,6041,60119.313
19 gen 202342,2042,4041,6241,6341,63195.388
18 gen 202341,7642,3841,5542,2442,24273.929
17 gen 202340,2142,0340,0241,8541,85356.549
16 gen 202340,1540,3540,0040,0840,08106.891
13 gen 202339,4840,3239,4040,1740,17238.793
12 gen 202338,8539,3938,7339,3939,39174.549
11 gen 202339,1239,2738,8038,8038,80108.744
10 gen 202339,1939,3438,8739,0439,04216.818
09 gen 202338,7539,3438,6239,3439,34249.109
06 gen 202338,4138,7238,2038,6838,68119.783
05 gen 202338,8138,9338,2638,4038,40230.241
04 gen 202339,1839,3438,8438,9238,92220.631
03 gen 202339,4239,7638,7538,7538,75384.278
02 gen 202338,9739,1038,7338,8238,8288.321
30 dic 202239,4239,4538,6138,7538,75144.301
29 dic 202239,0539,6738,7539,6739,6785.711
28 dic 202238,6339,0538,5939,0539,0588.774
27 dic 202239,2939,2938,6338,6338,6361.200
23 dic 202238,6839,2538,6039,1239,12112.177
22 dic 202239,1639,6138,7138,7338,73164.500
21 dic 202238,7239,3638,5639,1839,18181.216
20 dic 202239,0439,1838,3438,4738,47193.013
19 dic 202239,8639,8639,2239,2239,22138.261
16 dic 202240,3840,4339,3939,6039,60448.287
15 dic 202241,3541,6440,4540,4540,45182.425
14 dic 202241,7441,9841,2641,6341,63156.826
13 dic 202241,9342,7141,4141,8841,88278.206
12 dic 202240,7142,4440,7141,8941,89361.674
09 dic 202240,5740,9840,3240,8440,84162.650
08 dic 202240,7140,8940,0940,5040,50121.360
07 dic 202240,3841,1040,3840,5040,50235.986
06 dic 202241,3041,3040,3240,4240,42263.044
05 dic 202241,2941,4740,9741,4041,40174.911
02 dic 202241,4741,6940,7041,4941,49221.245
01 dic 202240,9841,6040,8441,6041,60300.290
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
18 nov 202239,5139,6239,0439,4939,49312.649
17 nov 202239,2439,7139,1039,2039,20200.213
16 nov 202239,7739,9139,3239,3239,32199.473
15 nov 202240,4140,4139,5739,8339,83202.694
14 nov 202240,7941,5140,1040,2840,28164.356
11 nov 202241,7841,9540,2940,7540,75211.092
10 nov 202240,4241,6439,5641,5341,53331.230
09 nov 202239,2640,7038,5840,5840,58360.413
*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...