Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
51,08-0,06 (-0,12%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202151,2051,2850,6251,0851,08155.327
14 ott 202151,1651,4850,6051,1451,14353.811
13 ott 202149,4450,9649,2850,8450,84243.347
12 ott 202148,9449,8848,8449,5649,56148.627
11 ott 202148,9949,4848,7949,4149,41123.021
08 ott 202148,9249,2348,6048,8948,89116.343
07 ott 202149,7049,7048,7848,9748,97225.674
06 ott 202148,9549,3747,8549,1949,19221.623
05 ott 202148,6649,7848,6649,1949,19220.665
04 ott 202149,1950,1048,9148,9148,91179.159
01 ott 202149,8450,4049,1149,3749,37237.757
30 set 202149,2450,4849,1650,2850,28394.462
29 set 202149,3149,6248,9548,9948,99128.347
28 set 202150,2250,2448,6048,9248,92247.323
27 set 202151,2851,4050,1650,2050,20142.490
24 set 202151,0251,1650,4650,8650,86132.098
23 set 202150,7051,5450,5651,1851,18192.309
22 set 202151,1451,1650,4050,5850,58164.484
21 set 202150,1251,2250,0251,0651,06197.176
20 set 202150,1250,7048,2450,0250,02229.785
17 set 202151,6451,8250,5450,6050,60678.636
16 set 202151,1652,0250,9251,8651,86293.576
15 set 202152,4052,4851,1051,1051,10330.205
14 set 202152,3052,6852,0452,4852,48287.128
13 set 202153,0053,4852,4452,5652,56118.165
10 set 202153,4653,6652,8252,9052,90222.799
09 set 202153,6253,8853,2053,3053,30199.997
08 set 202154,5054,7053,8253,8653,86235.175
07 set 202155,8055,8854,5054,6654,66197.633
06 set 202155,4656,0055,1855,9255,92110.893
03 set 202155,9855,9854,9255,4655,4689.834
02 set 202155,5655,9055,5655,8655,86158.268
01 set 202156,0856,1455,6855,7055,70183.320
31 ago 202155,9856,1255,3855,5655,56247.438
30 ago 202156,3056,4055,4855,8655,86106.156
27 ago 202155,6056,1455,3656,1456,14129.917
26 ago 202156,0856,0855,1455,5055,50172.076
25 ago 202156,4056,9255,6455,9655,96176.662
24 ago 202157,3657,6456,5856,7256,72147.684
23 ago 202157,7657,9056,7257,0657,06186.420
20 ago 202157,0657,6256,6257,4457,44139.084
19 ago 202156,4857,0656,0257,0657,06272.077
18 ago 202156,5057,3056,5056,8656,86179.131
17 ago 202157,1657,3656,2456,5456,54217.893
16 ago 202156,9057,3256,7057,1657,16118.662
13 ago 202156,5657,0256,2256,8456,84155.513
12 ago 202156,4056,5655,6456,4456,44167.947
11 ago 202155,0056,3255,0056,1856,18415.233
10 ago 202155,0055,6454,7654,9054,90178.466
09 ago 202153,9055,0053,8854,9454,94215.209
06 ago 202153,8254,0453,5453,8053,80211.167
05 ago 202153,5054,2253,4053,9053,90275.026
04 ago 202152,8453,5652,7853,3053,30241.130
03 ago 202152,7652,9652,3052,6052,60182.068
02 ago 202152,4852,6651,8652,6652,66181.669
30 lug 202150,7052,4450,7052,1852,18302.153
29 lug 202152,2052,9051,1251,4851,48376.773
28 lug 202151,0252,1050,9852,0052,00335.666
27 lug 202150,6051,2250,5651,0051,00174.318
26 lug 202151,0052,5050,3850,7050,70210.556
23 lug 202150,9451,2650,7451,2451,24104.482
22 lug 202150,6450,8250,3250,7450,74135.208
21 lug 202149,8650,8649,8650,6250,62340.604
20 lug 202150,1450,4049,3649,7949,79216.483
19 lug 202150,4250,9249,5849,9649,96299.952
16 lug 202150,3451,2250,2850,5450,54230.672
15 lug 202151,3051,4850,2650,5250,52241.589
14 lug 202151,9851,9850,8851,3651,36254.965
13 lug 202152,4852,5851,5051,7851,78398.338
12 lug 202150,3852,7450,2052,6052,60629.863
09 lug 202150,1051,0450,0250,2050,20363.594
08 lug 202151,6651,8049,8150,1050,10450.688
07 lug 202150,2452,2849,7951,7451,74713.763
06 lug 202148,7850,2248,4450,1050,10470.842
05 lug 202148,4448,7148,3248,6548,6592.999
02 lug 202148,8549,0548,5548,6748,67123.615
01 lug 202148,4048,7447,8348,7448,74232.072
30 giu 202148,2848,6148,0248,2048,20281.948
29 giu 202148,3048,5848,2248,4248,42113.178
28 giu 202148,2348,7548,1648,4348,43195.904
25 giu 202148,0048,4047,9048,2748,27132.226
24 giu 202147,8948,3847,6148,2548,25258.794
23 giu 202148,1848,1847,5547,5647,56102.423
22 giu 202148,5048,5047,9648,0848,08194.764
21 giu 202147,8548,8147,7548,1748,17158.398
18 giu 202148,2848,6848,0448,1748,17559.719
17 giu 202148,1748,5647,7948,5048,50269.538
16 giu 202147,8848,5847,7948,4148,41275.614
15 giu 202147,8248,2547,7247,9747,97256.202
14 giu 202147,6647,9847,4447,7147,71157.463
11 giu 202147,7247,8747,5047,6147,61151.814
10 giu 202147,9048,1446,9947,3747,37332.811
09 giu 202147,4447,8147,2247,8047,80254.542
08 giu 202146,9047,7646,8647,3447,34369.312
07 giu 202145,9047,0245,9046,9646,96346.595
04 giu 202145,7146,1645,4046,1246,12284.605
03 giu 202145,0345,8945,0345,7445,74174.287
02 giu 202145,3045,6645,1545,2345,23150.741
01 giu 202145,6445,9245,1145,4545,45243.754
31 mag 202145,6645,9445,4945,4945,4982.887
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...