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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 lug 2022	43,00	43,41	42,75	42,85	42,85	48.841
04 lug 2022	43,35	43,94	42,84	43,02	43,02	201.554
01 lug 2022	41,13	43,35	41,13	43,04	43,04	435.044
30 giu 2022	40,72	41,51	40,34	41,51	41,51	356.825
29 giu 2022	40,78	41,84	40,12	41,47	41,47	196.766
28 giu 2022	41,51	41,51	40,67	41,18	41,18	200.816
27 giu 2022	41,91	42,04	40,96	41,11	41,11	231.036
24 giu 2022	39,12	41,98	39,12	41,86	41,86	714.083
23 giu 2022	37,41	39,10	37,09	38,89	38,89	305.237
22 giu 2022	37,52	37,80	36,86	37,51	37,51	331.611
21 giu 2022	39,52	39,65	37,40	38,10	38,10	336.169
20 giu 2022	39,16	39,50	38,68	39,44	39,44	232.271
17 giu 2022	37,84	39,35	37,82	39,02	39,02	611.283
16 giu 2022	37,64	38,04	37,18	37,72	37,72	343.669
15 giu 2022	37,97	38,75	37,76	37,82	37,82	373.150
14 giu 2022	37,81	38,10	36,84	37,58	37,58	396.430
13 giu 2022	36,80	37,72	36,57	37,57	37,57	259.530
10 giu 2022	38,50	38,65	37,00	37,03	37,03	311.622
09 giu 2022	39,10	39,39	38,42	38,74	38,74	292.954
08 giu 2022	39,49	39,87	39,02	39,46	39,46	289.587
07 giu 2022	39,60	39,61	38,87	39,24	39,24	203.561
06 giu 2022	39,88	40,25	39,71	39,84	39,84	143.628
03 giu 2022	40,84	41,06	39,46	39,54	39,54	164.899
02 giu 2022	41,02	41,16	40,13	40,72	40,72	118.428
01 giu 2022	42,24	42,25	40,60	40,76	40,76	249.320
31 mag 2022	42,61	42,91	41,68	41,68	41,68	634.796
30 mag 2022	42,36	42,99	42,36	42,79	42,79	135.587
27 mag 2022	41,98	42,36	41,50	42,09	42,09	151.916
26 mag 2022	41,33	41,81	41,13	41,81	41,81	113.881
25 mag 2022	41,63	41,64	40,76	41,38	41,38	243.586
24 mag 2022	41,75	42,30	41,44	41,50	41,50	223.816
23 mag 2022	42,56	42,56	41,69	42,33	42,33	166.095
23 mag 2022	0.57 Dividendo
20 mag 2022	41,67	43,04	41,65	42,56	41,99	328.240
19 mag 2022	41,06	41,65	40,69	41,51	40,95	155.940
18 mag 2022	41,84	42,14	41,18	41,36	40,81	235.899
17 mag 2022	42,16	42,50	41,52	41,87	41,31	207.325
16 mag 2022	41,06	41,84	40,98	41,83	41,27	185.251
13 mag 2022	40,29	41,56	39,97	41,34	40,79	237.374
12 mag 2022	41,48	41,59	39,64	39,90	39,37	503.387
11 mag 2022	42,51	42,51	40,63	42,01	41,45	502.712
10 mag 2022	41,92	42,62	41,26	42,41	41,84	249.881
09 mag 2022	42,00	42,45	41,16	41,44	40,88	191.637
06 mag 2022	42,67	43,09	42,06	42,11	41,55	235.861
05 mag 2022	44,28	44,35	42,79	42,84	42,27	168.194
04 mag 2022	43,33	44,29	43,20	43,39	42,81	182.552
03 mag 2022	44,69	44,72	43,05	43,39	42,81	284.182
02 mag 2022	45,46	45,60	43,19	44,47	43,87	272.695
29 apr 2022	45,68	46,83	45,49	45,99	45,37	320.883
28 apr 2022	44,66	45,81	44,57	45,81	45,20	238.458
27 apr 2022	44,97	45,01	44,35	44,73	44,13	120.552
26 apr 2022	46,15	46,28	44,66	44,95	44,35	189.102
25 apr 2022	45,66	45,98	45,30	45,67	45,06	151.175
22 apr 2022	47,45	48,23	46,02	46,26	45,64	306.768
21 apr 2022	48,52	48,56	47,80	47,88	47,24	220.611
20 apr 2022	48,17	48,71	47,49	48,70	48,05	182.492
19 apr 2022	47,81	48,42	46,44	48,14	47,50	331.534
14 apr 2022	47,99	48,42	47,85	48,19	47,54	188.261
13 apr 2022	47,53	48,22	47,50	48,11	47,47	195.923
12 apr 2022	48,16	48,62	47,39	47,68	47,04	176.198
11 apr 2022	48,82	49,28	48,40	48,62	47,97	150.018
08 apr 2022	49,50	49,83	48,34	49,21	48,55	216.674
07 apr 2022	48,18	49,31	48,15	49,12	48,46	278.583
06 apr 2022	48,66	49,05	47,22	47,78	47,14	275.562
05 apr 2022	47,30	49,01	47,29	48,88	48,23	362.997
04 apr 2022	46,18	47,41	45,96	47,23	46,60	310.522
01 apr 2022	45,77	46,33	45,31	46,11	45,49	171.407
31 mar 2022	46,98	47,04	45,55	45,64	45,03	354.471
30 mar 2022	46,63	47,32	46,35	46,88	46,25	236.670
29 mar 2022	45,30	47,07	45,07	46,97	46,34	308.034
28 mar 2022	45,54	45,82	45,01	45,01	44,41	252.705
25 mar 2022	45,54	46,14	45,10	45,40	44,79	172.080
24 mar 2022	46,11	46,16	45,42	45,42	44,81	204.835
23 mar 2022	45,98	46,36	45,20	45,87	45,26	285.334
22 mar 2022	45,61	46,16	45,08	46,16	45,54	170.959
21 mar 2022	45,32	46,14	45,32	45,72	45,11	171.920
18 mar 2022	45,15	45,65	44,57	45,65	45,04	454.387
17 mar 2022	45,60	45,73	44,81	45,66	45,05	205.545
16 mar 2022	45,00	45,62	44,62	45,43	44,82	236.712
15 mar 2022	44,38	44,54	43,78	44,19	43,60	289.615
14 mar 2022	43,65	44,87	43,35	44,80	44,20	192.869
11 mar 2022	43,27	43,81	42,63	43,53	42,95	237.125
10 mar 2022	44,11	44,37	42,49	43,02	42,44	323.587
09 mar 2022	40,80	44,24	40,71	44,24	43,65	436.834
08 mar 2022	41,63	42,50	40,33	40,35	39,81	420.276
07 mar 2022	41,59	42,28	40,51	41,85	41,29	346.401
04 mar 2022	42,48	43,40	42,05	42,05	41,49	291.858
03 mar 2022	43,11	44,06	42,79	42,83	42,26	275.589
02 mar 2022	42,31	43,67	41,96	43,17	42,59	313.529
01 mar 2022	44,00	44,16	42,44	42,44	41,87	293.287
28 feb 2022	43,87	44,66	43,58	43,76	43,17	398.413
25 feb 2022	43,60	44,80	43,06	44,65	44,05	323.803
24 feb 2022	44,80	45,60	43,22	43,35	42,77	382.052
23 feb 2022	46,32	46,63	46,00	46,10	45,48	143.135
22 feb 2022	45,50	46,29	44,94	46,29	45,67	212.193
21 feb 2022	46,35	46,95	45,93	46,11	45,49	283.909
18 feb 2022	45,94	46,76	45,65	46,20	45,58	234.128
17 feb 2022	45,43	46,18	45,43	45,81	45,20	262.583
16 feb 2022	45,68	46,03	45,43	45,51	44,90	196.478
15 feb 2022	44,84	46,00	44,84	45,75	45,14	275.046
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...

FTSE MIB21.202,38-141,55(-0,66%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.423,47+269,66(+1,03%)

Petrolio108,38-0,05(-0,05%)

BTC-EUR19.186,70+164,89(+0,87%)

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

FTSE MIB
21.202,38
-141,55(-0,66%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.423,47
+269,66(+1,03%)

Petrolio
108,38
-0,05(-0,05%)

BTC-EUR
19.186,70
+164,89(+0,87%)