Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Recordati Industria Chimica e Farmaceutica S.p.A. logo
REC.MI
Recordati Industria Chimica e Farmaceutica S.p.A.
13:10:36
50.45 €
0.0000 (%0.00)
Previous Close: 50.55
Day Low₺50.45
Day High₺50.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

REC.MI: Recordati Industria Chimica e Farmaceutica S.p.A. Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4285
CLOSE 8.4378

Low

LOW 6.9

High

HIGH 10.71
DATEOPENHIGHLOWCLOSE
01/02/20136.947.026.926.96
01/03/20136.9876.96.99
01/04/201377.036.987.03
01/07/20137.067.177.067.15
01/08/20137.177.37.167.25
01/09/20137.257.267.27.23
01/10/20137.237.237.037.23
01/11/20137.237.237.117.16
01/14/20137.157.27.127.17
01/15/20137.227.457.27.34
01/16/20137.397.477.257.43
01/17/20137.447.527.387.43
01/18/20137.457.497.357.35
01/21/20137.327.487.327.44
01/22/20137.467.477.387.47
01/23/20137.477.57.437.48
01/24/20137.497.597.477.55
01/25/20137.557.67.527.54
01/28/20137.577.727.557.64
01/29/20137.627.647.537.55
01/30/20137.557.657.517.65
01/31/20137.657.657.477.54
02/01/20137.57.67.57.58
02/04/20137.577.67.397.43
02/05/20137.437.577.437.56
02/06/20137.567.597.527.59
02/07/20137.597.597.557.58
02/08/20137.587.617.467.61
02/11/20137.67.637.587.59
02/12/20137.587.637.517.63
02/13/20137.657.777.627.75
02/14/20137.87.857.747.79
02/15/20137.817.857.767.8
02/18/20137.827.837.737.78
02/19/20137.617.727.417.72
02/20/20137.717.817.697.81
02/21/20137.777.777.67.63
02/22/20137.647.687.547.65
02/25/20137.697.697.487.55
02/26/20137.227.477.227.27
02/27/20137.267.67.257.58
02/28/20137.587.667.477.61
03/01/20137.67.687.547.68
03/04/20137.77.757.557.7
03/05/20137.757.87.67.62
03/06/20137.627.727.617.62
03/07/20137.727.727.427.48
03/08/20137.517.657.487.57
03/11/20137.587.587.417.41
03/12/20137.417.477.237.26
03/13/20137.237.357.087.09
03/14/20137.197.387.167.33
03/15/20137.277.327.177.26
03/18/20137.27.237.157.17
03/19/20137.157.37.147.21
03/20/20137.217.387.117.11
03/21/20137.157.257.147.24
03/22/20137.167.267.157.26
03/25/20137.267.267.067.09
03/26/20137.17.126.957.11
03/27/20137.127.1277.06
03/28/201377.156.927.06
04/02/20137.17.1277.1
04/03/20137.147.147.027.02
04/04/201377.1677.06
04/05/20137.157.157.037.04
04/08/20137.037.327.027.22
04/09/20137.227.227.077.07
04/10/20137.117.157.017.15
04/11/20137.087.267.087.17
04/12/20137.157.397.17.29
04/15/20137.287.47.27.3
04/16/20137.397.417.297.3
04/17/20137.267.697.137.43
04/18/20137.557.687.457.59
04/19/20137.487.667.447.5
04/22/20137.57.647.447.53
04/23/20137.537.657.467.64
04/24/20137.687.687.527.63
04/25/20137.677.677.487.65
04/26/20137.587.87.567.79
04/29/20137.87.927.767.82
04/30/20137.97.957.797.83
05/02/20137.87.917.77.85
05/03/20137.857.877.737.76
05/06/20137.837.97.747.81
05/07/20137.947.957.817.85
05/08/20137.97.97.767.85
05/09/20137.888.077.767.96
05/10/20138.078.077.837.9
05/13/20137.918.047.868.03
05/14/20138.038.127.998.1
05/15/20138.128.28.098.18
05/16/20138.158.28.018.07
05/17/20138.038.077.978.03
05/20/20138.038.077.918.04
05/21/201388.1988.18
05/22/20138.098.157.988.04
05/23/20137.978.077.98.03
05/24/20138.078.158.028.14
05/27/20138.148.198.058.11
05/28/20138.158.198.18.17
05/29/20138.128.167.987.98
05/30/20138.118.128.028.09
05/31/20138.058.148.028.14
06/03/20138.048.158.038.05
06/04/20138.098.138.048.05
06/05/20138.098.1588.15
06/06/20138.158.157.947.99
06/07/20137.838.177.798.07
06/10/20138.068.198.068.16
06/11/20138.128.127.948.1
06/12/20138.058.138.028.05
06/13/20138.048.298.018.21
06/14/20138.218.248.138.16
06/17/20138.168.318.148.31
06/18/20138.328.488.38.4
06/19/20138.478.478.368.37
06/20/20138.258.448.258.3
06/21/20138.248.438.28.27
06/24/20138.38.38.28.23
06/25/20138.288.498.288.37
06/26/20138.48.648.38.52
06/27/20138.578.578.48.41
06/28/20138.458.548.328.53
07/01/20138.558.78.428.7
07/02/20138.78.778.568.58
07/03/20138.638.688.568.62
07/04/20138.68.688.558.67
07/05/20138.688.748.68.65
07/08/20138.78.758.618.65
07/09/20138.738.88.628.75
07/10/20138.798.858.688.85
07/11/20138.858.98.88.9
07/12/20138.919.028.78.75
07/15/20138.668.858.318.46
07/16/20138.498.568.338.38
07/17/20138.358.498.348.39
07/18/20138.388.688.388.63
07/19/20138.588.78.538.65
07/22/20138.728.728.518.52
07/23/20138.528.78.518.61
07/24/20138.78.78.578.63
07/25/20138.578.848.568.8
07/26/20138.89.298.768.96
07/29/20138.969.058.758.75
07/30/20138.758.958.758.86
07/31/20138.828.98.798.86
08/01/20138.898.918.778.82
08/02/20138.888.918.798.86
08/05/20138.878.878.788.79
08/06/20138.828.888.638.74
08/07/20138.788.878.78.7
08/08/20138.748.828.728.79
08/09/20138.88.818.738.74
08/12/20138.738.788.718.76
08/13/20138.798.988.788.98
08/14/20138.988.988.768.88
08/16/20138.928.938.848.86
08/19/20138.848.848.78.81
08/20/20138.88.88.598.68
08/21/20138.78.748.648.74
08/22/20138.768.88.718.8
08/23/20138.828.828.658.66
08/26/20138.658.698.68.68
08/27/20138.68.668.468.63
08/28/20138.558.658.488.5
08/29/20138.548.638.488.48
08/30/20138.58.648.488.53
09/02/20138.538.758.538.75
09/03/20138.718.758.568.57
09/04/20138.558.598.468.54
09/05/20138.558.578.48.48
09/06/20138.568.588.48.58
09/09/20138.588.728.588.71
09/10/20138.788.848.668.72
09/11/20138.788.878.698.87
09/12/20138.878.878.468.61
09/13/20138.638.658.548.65
09/16/20138.688.728.628.71
09/17/20138.728.788.658.78
09/18/20138.788.788.78.77
09/19/20138.778.828.658.74
09/20/20138.748.768.68.62
09/23/20138.688.728.68.72
09/24/20138.668.848.668.83
09/25/20138.88.978.88.8
09/26/20138.868.868.718.74
09/27/20138.88.88.658.72
09/30/20138.438.888.438.88
10/01/20138.88.888.728.85
10/02/20138.778.858.748.77
10/03/20138.818.818.668.69
10/04/20138.668.748.658.7
10/07/20138.78.718.648.64
10/08/20138.648.658.548.59
10/09/20138.548.68.58.6
10/10/20138.648.738.68.7
10/11/20138.738.758.648.75
10/14/20138.768.798.78.72
10/15/20138.758.848.748.84
10/16/20138.848.958.698.73
10/17/20138.758.998.748.99
10/18/20138.989.178.859.15
10/21/20139.219.279.159.2
10/22/20139.279.329.079.24
10/23/20139.339.429.069.32
10/24/20139.49.49.169.32
10/25/20139.389.429.279.41
10/28/20139.419.419.229.32
10/29/20139.289.439.289.43
10/30/20139.439.599.439.54
10/31/20139.619.769.559.67
11/01/20139.669.899.639.89
11/04/20139.9510.189.8410.03
11/05/201310.0810.2710.0710.21
11/06/201310.2110.5410.1610.35
11/07/201310.4410.5710.2910.43
11/08/201310.4310.4510.0810.12
11/11/201310.1410.2710.1310.25
11/12/201310.2710.3510.1710.35
11/13/201310.3610.3610.1510.19
11/14/201310.1910.2810.0510.11
11/15/201310.1710.2410.0810.09
11/18/201310.0510.199.829.99
11/19/201310.0710.249.9510.09
11/20/201310.1710.179.939.93
11/21/20139.9910.129.810.12
11/22/20131010.281010.28
11/25/201310.2810.3510.110.25
11/26/201310.3210.4410.210.34
11/27/201310.3510.510.2710.49
11/28/201310.4510.7110.4510.51
11/29/201310.5310.6210.310.45
12/02/201310.510.510.2210.41
12/03/201310.3510.6310.3410.34
12/04/201310.3610.4510.3410.36
12/05/201310.4410.5710.2210.27
12/06/201310.2710.3810.0410.1
12/09/201310.1910.329.859.95
12/10/20139.8310.079.8310
12/11/201310.0710.079.749.82
12/12/20139.829.849.459.78
12/13/20139.789.979.699.92
12/16/20139.8310.149.8310.06
12/17/201310.0410.19.899.92
12/18/20139.9210.189.8910.07
12/19/201310.1210.2310.0310.13
12/20/201310.0710.2410.0210.09
12/23/201310.0710.3410.0710.25
12/27/201310.2310.4510.2310.36
12/30/201310.3910.510.3310.46