Italia markets close in 6 hours 5 minutes

H-FARM S.p.A. (FARM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,16800,0000 (0,00%)
In data: 05:17PM CEST. Mercato aperto.
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 20240,16800,16800,16800,16800,1680-
19 lug 20240,15900,16800,15900,16800,168045.000
18 lug 20240,16300,16900,16300,16900,169012.000
17 lug 20240,16850,16850,16700,16700,16709.000
16 lug 20240,16900,16900,16900,16900,1690-
15 lug 20240,16900,16900,16900,16900,1690-
12 lug 20240,16850,16900,16550,16900,169042.000
11 lug 20240,16650,16900,16200,16850,1685127.500
10 lug 20240,16350,16600,16150,16600,166067.500
09 lug 20240,15950,16600,15450,16250,1625103.500
08 lug 20240,15300,15950,15300,15300,153021.000
05 lug 20240,15350,15350,15350,15350,1535-
04 lug 20240,15350,15350,15350,15350,1535-
03 lug 20240,16800,16800,15350,15350,153546.500
02 lug 20240,16750,16750,16750,16750,1675-
01 lug 20240,16750,16750,16750,16750,1675-
28 giu 20240,16750,16750,16750,16750,16759.000
27 giu 20240,17300,17900,16150,16600,1660145.500
26 giu 20240,16600,17300,16600,17200,1720232.500
25 giu 20240,16600,16600,16600,16600,16604.500
24 giu 20240,16450,16600,16450,16600,166049.500
21 giu 20240,15000,16450,14600,16450,16451.068.000
20 giu 20240,15500,15500,15500,15500,15506.000
19 giu 20240,15500,16000,15000,15400,1540370.500
18 giu 20240,15300,15300,14000,15000,1500132.000
17 giu 20240,14450,15100,14450,15100,1510142.500
14 giu 20240,15000,15050,15000,15050,1505483.000
13 giu 20240,15000,15050,15000,15000,1500126.000
12 giu 20240,15000,15100,15000,15100,151046.500
11 giu 20240,15000,15000,15000,15000,1500532.500
10 giu 20240,14950,14950,14950,14950,14953.000
07 giu 20240,14950,15100,14950,14950,149527.000
06 giu 20240,14900,14900,14900,14900,1490675.000
05 giu 20240,14800,15000,14800,15000,150027.000
04 giu 20240,14700,15000,14700,15000,150052.500
03 giu 20240,15000,15050,14550,15000,1500630.000
31 mag 20240,15200,15400,15100,15100,15101.458.000
30 mag 20240,15700,15700,15150,15200,1520145.500
29 mag 20240,15500,15700,15500,15700,157028.500
28 mag 20240,15700,15950,15650,15800,1580351.000
27 mag 20240,15400,15650,15400,15500,155049.500
24 mag 20240,15450,15900,15400,15450,1545144.000
23 mag 20240,15600,15600,15450,15600,1560204.000
22 mag 20240,15650,15750,15600,15600,1560255.000
21 mag 20240,15600,15800,15600,15800,158073.500
20 mag 20240,15650,15650,15600,15650,156524.000
17 mag 20240,15650,15950,15600,15800,158045.000
16 mag 20240,15700,15700,15700,15700,157024.000
15 mag 20240,16150,16150,15750,16000,160045.000
14 mag 20240,15650,16150,15500,16100,16101.638.000
13 mag 20240,15500,15750,15500,15650,156567.500
10 mag 20240,15500,15600,15500,15550,155527.000
09 mag 20240,15550,15550,15550,15550,15551.012.500
08 mag 20240,15550,15600,15550,15600,156037.500
07 mag 20240,15750,15800,15550,15550,1555432.000
06 mag 20240,15600,15950,15550,15600,1560291.000
03 mag 20240,16000,16150,15600,15700,1570175.500
02 mag 20240,16050,17500,16000,16200,1620153.000
30 apr 20240,15550,15950,15550,15900,1590366.000
29 apr 20240,15750,15900,15650,15800,15801.107.000
26 apr 20240,15600,15750,15500,15750,1575198.000
25 apr 20240,15600,15600,15600,15600,15601.500
24 apr 20240,15400,15600,15200,15600,156049.500
23 apr 20240,15350,15650,15200,15200,1520177.000
22 apr 20240,15600,15800,15400,15400,154042.000
19 apr 20240,15550,15600,15450,15500,155025.500
18 apr 20240,15850,15850,15850,15850,1585-
17 apr 20240,15850,15850,15850,15850,158521.000
16 apr 20240,15400,15700,15400,15400,154034.500
15 apr 20240,15400,15400,15400,15400,15403.000
12 apr 20240,15700,15750,15400,15400,1540144.000
11 apr 20240,15600,15800,15500,15800,158099.000
10 apr 20240,15750,15900,15600,15850,1585913.500
09 apr 20240,15450,15650,15100,15650,1565697.500
08 apr 20240,15000,15400,15000,15050,150554.000
05 apr 20240,15250,15250,15000,15000,150036.000
04 apr 20240,15100,15100,15100,15100,151027.000
03 apr 20240,15000,15250,15000,15050,1505118.500
02 apr 20240,15000,15000,15000,15000,150012.000
28 mar 20240,14950,14950,14950,14950,149566.000
27 mar 20240,15200,15300,15100,15100,151022.500
26 mar 20240,15100,15150,15000,15150,151587.000
25 mar 20240,15000,15100,15000,15100,1510124.500
22 mar 20240,14950,15000,14950,15000,1500288.000
21 mar 20240,15100,15100,14950,14950,1495243.000
20 mar 20240,14950,15000,14950,15000,1500129.000
19 mar 20240,14900,15000,14900,14950,1495616.500
18 mar 20240,14850,14950,14850,14900,1490789.000
15 mar 20240,14800,15000,14800,14850,1485699.000
14 mar 20240,14900,14900,14850,14850,1485153.000
13 mar 20240,14850,14850,14850,14850,148510.500
12 mar 20240,14850,14900,14850,14850,14853.433.500
11 mar 20240,15000,15000,14850,14850,14851.419.000
08 mar 20240,14950,15000,14950,14950,1495406.500
07 mar 20240,15050,15100,14950,14950,1495262.500
06 mar 20240,14950,15050,14950,15000,15001.156.500
05 mar 20240,15000,15050,14950,14950,1495282.000
04 mar 20240,14950,15000,14900,15000,15001.867.500
01 mar 20240,15050,15050,14850,15000,15002.221.500
29 feb 20240,14750,15200,14750,15000,15005.215.500
*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...