Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
49,510,00 (0,00%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202249,5050,1649,1549,5149,51199.679
27 gen 202248,6749,6647,7749,5149,51288.625
26 gen 202250,1450,1848,3149,4849,48399.107
25 gen 202250,9050,9849,6049,9549,95327.051
24 gen 202251,4051,9050,4850,5250,52194.297
21 gen 202251,4652,0251,4451,5051,50212.099
20 gen 202251,3052,0051,2652,0052,00206.589
19 gen 202251,7251,7850,0051,2051,20511.625
18 gen 202253,2053,5652,2052,2252,22269.521
17 gen 202253,9853,9853,0853,5853,58237.555
14 gen 202254,0654,6453,7853,9453,94165.447
13 gen 202254,7254,7654,1654,3654,36128.444
12 gen 202254,7054,9254,3054,9254,92151.908
11 gen 202254,4055,0854,2254,4854,48180.122
10 gen 202254,3054,4053,8054,0854,08195.066
07 gen 202253,8654,7253,8054,3654,36231.607
06 gen 202254,1254,7053,5853,9453,94235.228
05 gen 202254,5054,8654,3654,6654,66275.618
04 gen 202255,7255,7454,5054,6254,62253.147
03 gen 202256,5256,9655,1455,5455,54226.896
30 dic 202156,4856,9256,4256,5056,50116.179
29 dic 202156,6056,7256,0856,5456,54114.336
28 dic 202155,8656,6455,8656,3656,36179.306
27 dic 202155,8056,5455,7655,9455,9491.048
23 dic 202156,5456,5455,4855,7655,7696.640
22 dic 202155,6656,5255,6656,5256,52126.790
21 dic 202155,7055,7054,8255,5655,56162.382
20 dic 202154,7255,4054,4455,2655,26218.428
17 dic 202154,9255,9054,6655,5255,52426.732
16 dic 202155,5055,6654,7255,1855,18216.428
15 dic 202153,7455,1853,7454,8654,86270.146
14 dic 202154,5454,8453,4653,4653,46234.365
13 dic 202153,4254,4453,4254,3454,34316.291
10 dic 202153,8054,4053,4653,5653,56166.276
09 dic 202154,0854,6053,8653,9253,92189.106
08 dic 202155,2455,7253,5653,9453,94366.560
07 dic 202154,1255,2653,8855,2655,26363.086
06 dic 202153,7654,0453,3853,8253,82294.995
03 dic 202154,5254,7452,8453,4453,44411.512
02 dic 202154,7655,0653,5053,7253,72340.141
01 dic 202155,9656,1654,5855,0255,02215.862
30 nov 202154,6456,1454,4855,4455,441.066.725
29 nov 202155,0255,7654,8054,9654,96267.608
26 nov 202154,3255,7454,3254,7654,76397.873
25 nov 202155,7056,7055,5456,0056,00166.571
24 nov 202155,4455,7455,0855,5855,58170.649
23 nov 202155,9456,5655,3655,4055,40421.945
22 nov 202156,2256,8456,0856,2856,28286.303
22 nov 20210.53 Dividendo
19 nov 202155,4057,1055,4056,5255,99306.319
18 nov 202156,1456,2654,5055,0454,52332.812
17 nov 202156,6256,8855,8656,1055,57158.006
16 nov 202157,1857,2256,5456,7056,17213.374
15 nov 202156,5057,2056,4457,1856,64225.011
12 nov 202156,3656,4656,1056,4655,93128.179
11 nov 202156,2256,4455,7656,3455,81136.874
10 nov 202156,2256,3855,5856,2255,69289.405
09 nov 202156,2256,3055,8656,0055,47139.748
08 nov 202156,5056,7456,0656,3455,81130.330
05 nov 202156,5056,9256,1856,5456,01250.951
04 nov 202156,7056,8055,9456,5055,97300.057
03 nov 202156,0056,9455,5056,3255,79309.987
02 nov 202155,1856,3055,1856,1855,65247.665
01 nov 202154,4455,5254,2855,0854,56224.622
29 ott 202152,6454,3052,5254,1253,61295.006
28 ott 202151,6253,2450,6052,8652,36238.096
27 ott 202152,5052,9852,3652,6652,17152.515
26 ott 202152,7252,8451,7452,4251,93114.186
25 ott 202152,7453,0652,4252,7252,23176.222
22 ott 202152,2052,6452,1452,4851,99124.562
21 ott 202151,5652,2051,3852,0451,55186.122
20 ott 202151,3651,7851,0651,7051,22183.508
19 ott 202151,1251,6650,9651,4050,92152.932
18 ott 202150,8051,0650,3651,0650,58139.210
15 ott 202151,2051,2850,6251,0850,60155.327
14 ott 202151,1651,4850,6051,1450,66353.811
13 ott 202149,4450,9649,2850,8450,36243.347
12 ott 202148,9449,8848,8449,5649,10148.627
11 ott 202148,9949,4848,7949,4148,95123.021
08 ott 202148,9249,2348,6048,8948,43116.343
07 ott 202149,7049,7048,7848,9748,51225.674
06 ott 202148,9549,3747,8549,1948,73221.623
05 ott 202148,6649,7848,6649,1948,73220.665
04 ott 202149,1950,1048,9148,9148,45179.159
01 ott 202149,8450,4049,1149,3748,91237.757
30 set 202149,2450,4849,1650,2849,81394.462
29 set 202149,3149,6248,9548,9948,53128.347
28 set 202150,2250,2448,6048,9248,46247.323
27 set 202151,2851,4050,1650,2049,73142.490
24 set 202151,0251,1650,4650,8650,38132.098
23 set 202150,7051,5450,5651,1850,70192.309
22 set 202151,1451,1650,4050,5850,11164.484
21 set 202150,1251,2250,0251,0650,58197.176
20 set 202150,1250,7048,2450,0249,55229.785
17 set 202151,6451,8250,5450,6050,13678.636
16 set 202151,1652,0250,9251,8651,37293.576
15 set 202152,4052,4851,1051,1050,62330.205
14 set 202152,3052,6852,0452,4851,99287.128
13 set 202153,0053,4852,4452,5652,07118.165
10 set 202153,4653,6652,8252,9052,40222.799
*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...