Italia markets close in 2 hours 5 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2350+0,0030 (+1,29%)
Al 02:08PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20220,23400,23500,23400,23500,235016.500
30 nov 2022------
29 nov 20220,23000,23000,23000,23000,2300-
28 nov 20220,24200,24200,23000,23000,230021.000
25 nov 20220,23900,23900,23200,23800,238076.500
24 nov 20220,23900,24800,23900,24800,248049.500
23 nov 20220,23900,23900,23900,23900,2390-
22 nov 20220,23400,23900,23400,23900,239042.000
21 nov 20220,23400,23400,23400,23400,234015.000
18 nov 20220,23400,23600,23100,23600,236036.000
17 nov 20220,23800,23800,23700,23700,237066.000
16 nov 20220,24000,24200,24000,24200,242028.500
15 nov 20220,25500,25500,23700,24000,2400334.500
14 nov 20220,26200,26600,24700,25000,2500834.000
11 nov 20220,24800,27000,24500,26200,26201.000.500
10 nov 20220,24000,24300,23700,23700,237054.000
09 nov 20220,24200,24300,23400,24000,240013.500
08 nov 20220,24000,24000,24000,24000,2400-
07 nov 20220,23600,24000,23100,24000,240030.000
04 nov 20220,23500,24000,23400,23400,234054.000
03 nov 20220,23000,23000,23000,23000,2300-
02 nov 20220,23000,23000,23000,23000,23007.500
01 nov 20220,23000,23000,23000,23000,23006.000
31 ott 20220,23500,24000,23500,23500,235085.500
28 ott 20220,22700,24000,22500,23200,232033.000
27 ott 20220,23000,23000,22500,23000,230042.000
26 ott 20220,23000,23000,23000,23000,230012.000
25 ott 20220,23500,23500,23000,23000,230022.500
24 ott 20220,23000,23000,22800,23000,230046.500
21 ott 20220,23500,23500,22500,22500,22509.000
20 ott 20220,23300,23300,23300,23300,2330-
19 ott 20220,23300,23300,23300,23300,23306.000
18 ott 20220,22800,23400,22500,23400,234046.500
17 ott 20220,22500,22500,22500,22500,22509.000
14 ott 20220,22000,22000,22000,22000,220021.000
13 ott 20220,22000,22000,22000,22000,220087.000
12 ott 20220,22000,22000,22000,22000,220016.500
11 ott 20220,22000,22500,22000,22000,220019.500
10 ott 20220,22500,22500,22500,22500,22501.500
07 ott 20220,22000,22700,22000,22200,222042.000
06 ott 20220,21800,21800,21800,21800,21801.500
05 ott 20220,22400,22400,21800,21800,218045.000
04 ott 20220,22600,22600,22600,22600,2260-
03 ott 20220,22400,22600,22400,22600,22606.000
30 set 20220,22600,22600,22600,22600,2260-
29 set 20220,22600,22600,22600,22600,22609.000
28 set 20220,22800,23600,22400,23600,236052.500
27 set 20220,23200,23300,22600,23300,233061.500
26 set 20220,22600,23600,22400,23500,2350121.500
23 set 20220,23300,23500,22800,22800,228079.500
22 set 20220,22600,23300,22600,22700,2270117.000
21 set 20220,22200,23000,22100,23000,2300139.500
20 set 20220,21800,22800,21800,22800,2280147.000
19 set 20220,21500,21800,21400,21800,218016.500
16 set 20220,21600,22000,21600,22000,220013.500
15 set 20220,21900,21900,21900,21900,2190-
14 set 20220,22000,22000,21900,21900,21906.000
13 set 20220,22000,22000,21600,21600,216048.000
12 set 20220,22000,22400,21800,22000,220052.500
09 set 20220,22200,22200,22200,22200,222016.500
08 set 20220,22200,22200,22000,22000,220019.500
07 set 20220,22400,22400,22100,22200,222043.500
06 set 20220,22500,22500,22500,22500,2250-
05 set 20220,22500,22500,22500,22500,22504.500
02 set 20220,22900,23000,22900,23000,230028.500
01 set 20220,22900,22900,22100,22400,224022.500
31 ago 20220,22300,22900,22300,22900,22906.000
30 ago 20220,22900,22900,22900,22900,22901.500
29 ago 20220,22300,22900,22300,22900,22903.000
26 ago 20220,22900,22900,22800,22800,228015.000
25 ago 20220,22900,22900,22900,22900,22907.500
24 ago 20220,22500,23200,22200,23200,232027.000
23 ago 20220,23800,23800,22800,23400,234018.000
22 ago 20220,23700,23700,23700,23700,23701.500
19 ago 20220,23000,23500,22800,22800,228016.500
18 ago 20220,23200,23200,23200,23200,23206.000
17 ago 20220,23400,23400,23400,23400,2340-
16 ago 20220,23200,23400,23200,23400,234022.500
12 ago 20220,23000,23000,23000,23000,2300-
11 ago 20220,23000,23000,23000,23000,2300-
10 ago 20220,23000,23000,23000,23000,23004.500
09 ago 20220,22800,23000,22800,23000,230015.000
08 ago 20220,22400,22400,22200,22200,22209.000
05 ago 20220,22400,22400,22400,22400,22401.500
04 ago 20220,22400,22400,22400,22400,22404.500
03 ago 20220,22600,22600,22600,22600,2260-
02 ago 20220,22600,22600,22600,22600,22603.000
01 ago 20220,23000,23000,22800,22800,228015.000
29 lug 20220,23200,23500,22800,22800,228016.500
28 lug 20220,22000,22700,22000,22500,225043.500
27 lug 20220,22000,22000,21800,21800,218010.500
26 lug 20220,21800,21800,21800,21800,2180-
25 lug 20220,21700,21800,21700,21800,21809.000
22 lug 20220,22300,22300,22300,22300,22303.000
21 lug 20220,22400,22400,21600,22100,221028.500
20 lug 20220,22500,23600,22500,22800,228040.500
19 lug 20220,23600,23600,23000,23300,2330126.000
18 lug 20220,22000,22100,21800,21800,218027.000
15 lug 20220,21700,22100,21700,22000,220052.500
14 lug 20220,23200,23200,22500,22500,225027.000
*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...