Italia markets close in 5 hours 21 minutes

HelloFresh SE (1HFG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5230-0,1620 (-3,46%)
In data: 09:08AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20244,52304,52304,52304,52304,52303
27 giu 20244,62604,62604,54804,68504,68506
26 giu 20245,14005,14004,83604,86404,86401.053
25 giu 20245,43205,43205,43205,43205,4320-
24 giu 20245,02005,20005,02005,43205,43201.456
21 giu 20245,00005,00004,72204,87904,87904.317
20 giu 20245,09805,11004,98305,02405,0240824
19 giu 20245,14405,14405,14405,12405,12401
18 giu 20245,30205,30205,30205,30205,3020-
17 giu 20245,25205,25205,25205,30205,30201
14 giu 20245,30005,30005,30005,27205,272050
13 giu 20245,68605,68605,68605,68605,6860-
12 giu 20245,68605,68605,68605,68605,6860-
11 giu 20245,68605,68605,68605,68605,6860-
10 giu 20245,68605,68605,68605,68605,6860-
07 giu 20245,68605,68605,68605,68605,6860-
06 giu 20245,89205,90005,89205,68605,6860145
05 giu 20245,51605,51605,51605,51605,5160-
04 giu 20245,51605,51605,51605,51605,5160-
03 giu 20245,51605,51605,51605,51605,5160-
31 mag 20245,40605,48005,34005,51605,51602.339
30 mag 20245,46005,51805,46005,60205,60201.007
29 mag 20245,48805,48805,44005,37605,3760554
28 mag 20245,92805,92805,92805,92805,9280-
27 mag 20245,92805,92805,92805,92805,9280-
24 mag 20245,92805,92805,92805,92805,9280-
23 mag 20245,92805,92805,92805,92805,9280-
22 mag 20245,76805,92005,76805,92805,92801.800
21 mag 20245,68405,68405,68405,68405,6840-
20 mag 20245,67205,70005,67205,68405,68401.900
17 mag 20245,67005,67005,65205,69805,6980220
16 mag 20245,76405,80205,70005,70805,70804.302
15 mag 20245,51605,60005,47005,58405,5840260
14 mag 20245,79806,04605,73205,91405,91401.510
13 mag 20245,64405,64405,58405,61605,616011
10 mag 20245,80005,80005,72805,70405,7040280
09 mag 20245,89805,89805,89805,88005,88002
08 mag 20246,09206,09205,99205,99005,9900195
07 mag 20246,23606,23606,23606,23606,2360-
06 mag 20246,23606,23606,23606,23606,2360-
03 mag 20246,23606,23606,23606,23606,2360-
02 mag 20246,29206,29206,29206,23606,23602
30 apr 20246,58006,58006,39006,35406,3540302
29 apr 20246,58006,64006,54006,66006,6600192
26 apr 20247,20007,20007,20006,90806,9080120
25 apr 20246,60006,60006,53007,02007,02001.516
24 apr 20246,89206,89206,70806,74206,74201.293
23 apr 20246,92206,92206,92206,92206,9220-
22 apr 20246,87607,00006,87606,92206,9220874
19 apr 20246,79006,79006,79006,80406,8040250
18 apr 20246,57206,57206,57206,66606,6660860
17 apr 20246,17406,21006,14006,20806,2080652
16 apr 20246,45806,45806,45806,45806,4580-
15 apr 20246,33806,35606,24806,45806,4580735
12 apr 20246,76006,76006,76006,61006,6100350
11 apr 20246,75806,75806,75806,49806,498015
10 apr 20246,61606,61606,61606,61606,6160-
09 apr 20246,67006,67006,67006,61606,6160348
08 apr 20246,35206,35206,35206,37806,3780150
05 apr 20246,24006,24006,24006,21806,21804
04 apr 20246,46006,62606,46006,52406,5240421
03 apr 20246,28806,33206,28806,48406,4840461
02 apr 20246,54806,63206,46806,46206,4620730
28 mar 20246,50006,50006,50006,59806,5980400
27 mar 20246,63206,63206,63206,61406,6140100
26 mar 20246,72006,72006,72006,64606,6460225
25 mar 20246,59806,62006,55006,62006,6200568
22 mar 20246,85806,85806,85806,85806,8580-
21 mar 20246,96007,09206,83606,85806,85801.279
20 mar 20246,74606,99406,61006,86006,86002.300
19 mar 20246,70206,79006,56006,73806,73806.282
18 mar 20247,78807,78806,90006,89406,89403.980
15 mar 20247,13407,61807,10807,48807,48803.921
14 mar 20246,88606,88606,80006,80806,80801.003
13 mar 20247,20007,20007,20007,01607,016050
12 mar 20246,93007,22006,90007,03607,03602.065
11 mar 20246,69807,22006,69806,79006,79004.298
08 mar 20246,70807,30006,37006,86406,864017.953
07 mar 202411,970011,970011,970011,970011,9700-
06 mar 202412,100012,100012,100011,970011,9700200
05 mar 202411,760011,760011,520011,495011,4950782
04 mar 202412,135012,135012,135011,900011,9000206
01 mar 202413,460013,460013,460013,460013,4600-
29 feb 202413,460013,460013,460013,460013,4600-
28 feb 202413,000013,000013,000013,460013,4600150
27 feb 202412,120012,120012,120012,580012,5800218
26 feb 202411,220011,220011,220011,140011,1400218
23 feb 202412,085012,085012,085012,085012,0850-
22 feb 202412,085012,085012,085012,085012,0850-
21 feb 202412,085012,085012,085012,085012,0850-
20 feb 202411,930011,930011,930012,085012,085060
19 feb 202412,365012,365012,365012,365012,3650-
16 feb 202412,515012,515012,515012,365012,365040
15 feb 202412,510012,510012,510012,510012,5100-
14 feb 202412,510012,510012,510012,510012,5100-
13 feb 202412,510012,510012,510012,510012,5100-
12 feb 202412,510012,510012,510012,510012,5100-
09 feb 202412,510012,510012,510012,510012,5100-
08 feb 202412,510012,510012,510012,510012,5100-
07 feb 202412,510012,510012,510012,510012,5100-
*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...