Italia Markets open in 8 hrs 13 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,3905%) BTC-EUR
25.066,37 +59,64 (+0,24%) CMC Crypto 200
598,52 +355,84 (+146,63%)
Recordati Industria Chimica e Farmaceutica S.p.A. (REC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | - | - | - | - | - | - |
| 27 mar 2023 | 39,13 | 39,97 | 38,60 | 39,96 | 39,96 | 394.805 |
| 24 mar 2023 | 38,59 | 38,94 | 38,52 | 38,82 | 38,82 | 158.735 |
| 23 mar 2023 | 38,83 | 38,89 | 38,39 | 38,69 | 38,69 | 130.237 |
| 22 mar 2023 | 39,00 | 39,16 | 38,69 | 38,82 | 38,82 | 109.573 |
| 21 mar 2023 | 38,86 | 39,19 | 38,68 | 39,07 | 39,07 | 160.189 |
| 20 mar 2023 | 38,50 | 38,82 | 38,02 | 38,54 | 38,54 | 226.096 |
| 17 mar 2023 | 38,78 | 39,24 | 38,23 | 38,28 | 38,28 | 592.632 |
| 16 mar 2023 | 38,37 | 38,96 | 37,81 | 38,86 | 38,86 | 232.599 |
| 15 mar 2023 | 38,67 | 38,91 | 37,78 | 38,00 | 38,00 | 295.829 |
| 14 mar 2023 | 38,75 | 39,27 | 38,57 | 38,80 | 38,80 | 218.409 |
| 13 mar 2023 | 38,96 | 39,07 | 37,79 | 38,64 | 38,64 | 230.032 |
| 10 mar 2023 | 38,91 | 39,20 | 38,68 | 38,71 | 38,71 | 217.493 |
| 09 mar 2023 | 39,46 | 39,46 | 39,01 | 39,07 | 39,07 | 139.381 |
| 08 mar 2023 | 39,04 | 39,35 | 38,95 | 39,30 | 39,30 | 147.269 |
| 07 mar 2023 | 39,40 | 39,68 | 39,15 | 39,28 | 39,28 | 110.762 |
| 06 mar 2023 | 39,62 | 39,67 | 39,16 | 39,55 | 39,55 | 125.371 |
| 03 mar 2023 | 39,44 | 39,75 | 39,30 | 39,62 | 39,62 | 186.907 |
| 02 mar 2023 | 39,10 | 39,55 | 39,01 | 39,30 | 39,30 | 185.881 |
| 01 mar 2023 | 39,96 | 39,96 | 39,07 | 39,12 | 39,12 | 415.590 |
| 28 feb 2023 | 40,00 | 40,18 | 39,85 | 40,14 | 40,14 | 410.291 |
| 27 feb 2023 | 39,75 | 40,15 | 39,53 | 40,12 | 40,12 | 137.111 |
| 24 feb 2023 | 40,20 | 40,46 | 39,30 | 39,45 | 39,45 | 185.323 |
| 23 feb 2023 | 39,43 | 40,14 | 38,94 | 40,03 | 40,03 | 210.547 |
| 22 feb 2023 | 40,27 | 40,27 | 39,00 | 39,55 | 39,55 | 463.695 |
| 21 feb 2023 | 40,50 | 41,61 | 39,34 | 40,59 | 40,59 | 511.109 |
| 20 feb 2023 | 41,11 | 41,32 | 40,83 | 41,10 | 41,10 | 209.124 |
| 17 feb 2023 | 40,36 | 41,29 | 39,51 | 41,10 | 41,10 | 711.382 |
| 16 feb 2023 | 41,05 | 41,39 | 40,69 | 41,38 | 41,38 | 197.521 |
| 15 feb 2023 | 40,85 | 41,09 | 40,62 | 40,97 | 40,97 | 140.313 |
| 14 feb 2023 | 40,89 | 41,78 | 40,72 | 41,05 | 41,05 | 150.778 |
| 13 feb 2023 | 40,20 | 40,95 | 40,09 | 40,75 | 40,75 | 97.609 |
| 10 feb 2023 | 40,72 | 40,88 | 40,02 | 40,25 | 40,25 | 132.851 |
| 09 feb 2023 | 41,40 | 41,75 | 40,91 | 41,09 | 41,09 | 152.191 |
| 08 feb 2023 | 41,22 | 41,86 | 41,02 | 41,26 | 41,26 | 192.366 |
| 07 feb 2023 | 40,40 | 41,10 | 40,28 | 40,92 | 40,92 | 187.722 |
| 06 feb 2023 | 39,97 | 40,62 | 39,54 | 40,62 | 40,62 | 184.910 |
| 03 feb 2023 | 39,80 | 40,41 | 39,55 | 40,26 | 40,26 | 159.230 |
| 02 feb 2023 | 39,48 | 40,31 | 39,34 | 39,98 | 39,98 | 280.313 |
| 01 feb 2023 | 40,18 | 40,30 | 38,96 | 39,11 | 39,11 | 351.091 |
| 31 gen 2023 | 41,07 | 41,21 | 40,01 | 40,13 | 40,13 | 286.726 |
| 30 gen 2023 | 40,36 | 41,36 | 40,30 | 41,25 | 41,25 | 202.566 |
| 27 gen 2023 | 40,48 | 40,76 | 40,12 | 40,76 | 40,76 | 133.878 |
| 26 gen 2023 | 41,18 | 41,50 | 40,52 | 40,57 | 40,57 | 139.636 |
| 25 gen 2023 | 41,40 | 41,43 | 40,44 | 41,02 | 41,02 | 96.390 |
| 24 gen 2023 | 41,26 | 41,67 | 41,13 | 41,31 | 41,31 | 122.611 |
| 23 gen 2023 | 41,61 | 41,85 | 40,94 | 41,43 | 41,43 | 123.501 |
| 20 gen 2023 | 41,82 | 42,20 | 41,55 | 41,60 | 41,60 | 119.313 |
| 19 gen 2023 | 42,20 | 42,40 | 41,62 | 41,63 | 41,63 | 195.388 |
| 18 gen 2023 | 41,76 | 42,38 | 41,55 | 42,24 | 42,24 | 273.929 |
| 17 gen 2023 | 40,21 | 42,03 | 40,02 | 41,85 | 41,85 | 356.549 |
| 16 gen 2023 | 40,15 | 40,35 | 40,00 | 40,08 | 40,08 | 106.891 |
| 13 gen 2023 | 39,48 | 40,32 | 39,40 | 40,17 | 40,17 | 238.793 |
| 12 gen 2023 | 38,85 | 39,39 | 38,73 | 39,39 | 39,39 | 174.549 |
| 11 gen 2023 | 39,12 | 39,27 | 38,80 | 38,80 | 38,80 | 108.744 |
| 10 gen 2023 | 39,19 | 39,34 | 38,87 | 39,04 | 39,04 | 216.818 |
| 09 gen 2023 | 38,75 | 39,34 | 38,62 | 39,34 | 39,34 | 249.109 |
| 06 gen 2023 | 38,41 | 38,72 | 38,20 | 38,68 | 38,68 | 119.783 |
| 05 gen 2023 | 38,81 | 38,93 | 38,26 | 38,40 | 38,40 | 230.241 |
| 04 gen 2023 | 39,18 | 39,34 | 38,84 | 38,92 | 38,92 | 220.631 |
| 03 gen 2023 | 39,42 | 39,76 | 38,75 | 38,75 | 38,75 | 384.278 |
| 02 gen 2023 | 38,97 | 39,10 | 38,73 | 38,82 | 38,82 | 88.321 |
| 30 dic 2022 | 39,42 | 39,45 | 38,61 | 38,75 | 38,75 | 144.301 |
| 29 dic 2022 | 39,05 | 39,67 | 38,75 | 39,67 | 39,67 | 85.711 |
| 28 dic 2022 | 38,63 | 39,05 | 38,59 | 39,05 | 39,05 | 88.774 |
| 27 dic 2022 | 39,29 | 39,29 | 38,63 | 38,63 | 38,63 | 61.200 |
| 23 dic 2022 | 38,68 | 39,25 | 38,60 | 39,12 | 39,12 | 112.177 |
| 22 dic 2022 | 39,16 | 39,61 | 38,71 | 38,73 | 38,73 | 164.500 |
| 21 dic 2022 | 38,72 | 39,36 | 38,56 | 39,18 | 39,18 | 181.216 |
| 20 dic 2022 | 39,04 | 39,18 | 38,34 | 38,47 | 38,47 | 193.013 |
| 19 dic 2022 | 39,86 | 39,86 | 39,22 | 39,22 | 39,22 | 138.261 |
| 16 dic 2022 | 40,38 | 40,43 | 39,39 | 39,60 | 39,60 | 448.287 |
| 15 dic 2022 | 41,35 | 41,64 | 40,45 | 40,45 | 40,45 | 182.425 |
| 14 dic 2022 | 41,74 | 41,98 | 41,26 | 41,63 | 41,63 | 156.826 |
| 13 dic 2022 | 41,93 | 42,71 | 41,41 | 41,88 | 41,88 | 278.206 |
| 12 dic 2022 | 40,71 | 42,44 | 40,71 | 41,89 | 41,89 | 361.674 |
| 09 dic 2022 | 40,57 | 40,98 | 40,32 | 40,84 | 40,84 | 162.650 |
| 08 dic 2022 | 40,71 | 40,89 | 40,09 | 40,50 | 40,50 | 121.360 |
| 07 dic 2022 | 40,38 | 41,10 | 40,38 | 40,50 | 40,50 | 235.986 |
| 06 dic 2022 | 41,30 | 41,30 | 40,32 | 40,42 | 40,42 | 263.044 |
| 05 dic 2022 | 41,29 | 41,47 | 40,97 | 41,40 | 41,40 | 174.911 |
| 02 dic 2022 | 41,47 | 41,69 | 40,70 | 41,49 | 41,49 | 221.245 |
| 01 dic 2022 | 40,98 | 41,60 | 40,84 | 41,60 | 41,60 | 300.290 |
| 30 nov 2022 | 40,23 | 40,65 | 39,87 | 40,64 | 40,64 | 516.480 |
| 29 nov 2022 | 40,50 | 40,50 | 39,85 | 40,01 | 40,01 | 123.543 |
| 28 nov 2022 | 40,14 | 40,55 | 39,89 | 40,19 | 40,19 | 151.995 |
| 25 nov 2022 | 40,22 | 40,51 | 40,05 | 40,23 | 40,23 | 97.862 |
| 24 nov 2022 | 39,11 | 40,40 | 39,11 | 40,20 | 40,20 | 257.240 |
| 23 nov 2022 | 38,71 | 39,15 | 38,62 | 39,15 | 39,15 | 177.204 |
| 22 nov 2022 | 38,84 | 39,02 | 38,45 | 38,62 | 38,62 | 185.991 |
| 21 nov 2022 | 39,10 | 39,36 | 38,81 | 39,07 | 39,07 | 150.938 |
| 18 nov 2022 | 39,51 | 39,62 | 39,04 | 39,49 | 39,49 | 312.649 |
| 17 nov 2022 | 39,24 | 39,71 | 39,10 | 39,20 | 39,20 | 200.213 |
| 16 nov 2022 | 39,77 | 39,91 | 39,32 | 39,32 | 39,32 | 199.473 |
| 15 nov 2022 | 40,41 | 40,41 | 39,57 | 39,83 | 39,83 | 202.694 |
| 14 nov 2022 | 40,79 | 41,51 | 40,10 | 40,28 | 40,28 | 164.356 |
| 11 nov 2022 | 41,78 | 41,95 | 40,29 | 40,75 | 40,75 | 211.092 |
| 10 nov 2022 | 40,42 | 41,64 | 39,56 | 41,53 | 41,53 | 331.230 |
| 09 nov 2022 | 39,26 | 40,70 | 38,58 | 40,58 | 40,58 | 360.413 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
