Italia markets open in 3 hours 30 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.754,94 -2.240,53 (-4,00%) CMC Crypto 200
1.260,58 -78,49 (-5,86%)
Garofalo Health Care S.p.A. (GHC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,7500 | 4,7600 | 4,7100 | 4,7100 | 4,7100 | 22.958 |
| 29 apr 2024 | 4,7200 | 4,7700 | 4,7000 | 4,7200 | 4,7200 | 33.151 |
| 26 apr 2024 | 4,7200 | 4,7400 | 4,7000 | 4,7400 | 4,7400 | 5.344 |
| 25 apr 2024 | 4,7200 | 4,7300 | 4,7100 | 4,7200 | 4,7200 | 5.736 |
| 24 apr 2024 | 4,7500 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 14.411 |
| 23 apr 2024 | 4,7200 | 4,8700 | 4,7200 | 4,7700 | 4,7700 | 22.674 |
| 22 apr 2024 | 4,7600 | 4,7600 | 4,7100 | 4,7400 | 4,7400 | 8.051 |
| 19 apr 2024 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 9.917 |
| 18 apr 2024 | 4,8100 | 4,8200 | 4,7300 | 4,7700 | 4,7700 | 33.516 |
| 17 apr 2024 | 4,8600 | 4,8600 | 4,7600 | 4,8100 | 4,8100 | 36.618 |
| 16 apr 2024 | 4,9300 | 4,9300 | 4,7000 | 4,8300 | 4,8300 | 66.631 |
| 15 apr 2024 | 5,0000 | 5,0000 | 4,8800 | 4,9300 | 4,9300 | 35.399 |
| 12 apr 2024 | 5,0800 | 5,1000 | 4,9900 | 5,0200 | 5,0200 | 14.441 |
| 11 apr 2024 | 5,1200 | 5,1800 | 5,0400 | 5,0400 | 5,0400 | 11.858 |
| 10 apr 2024 | 5,1400 | 5,2000 | 5,1000 | 5,1600 | 5,1600 | 79.061 |
| 09 apr 2024 | 4,9400 | 5,1000 | 4,9400 | 5,0800 | 5,0800 | 80.223 |
| 08 apr 2024 | 4,8700 | 4,9500 | 4,8700 | 4,9400 | 4,9400 | 28.661 |
| 05 apr 2024 | 4,9100 | 4,9200 | 4,8700 | 4,9200 | 4,9200 | 53.763 |
| 04 apr 2024 | 4,8800 | 4,9200 | 4,8600 | 4,9000 | 4,9000 | 512.731 |
| 03 apr 2024 | 4,8900 | 4,8900 | 4,8300 | 4,8800 | 4,8800 | 7.128 |
| 02 apr 2024 | 4,9200 | 4,9200 | 4,7900 | 4,8700 | 4,8700 | 59.503 |
| 28 mar 2024 | 4,8800 | 4,9500 | 4,8800 | 4,9200 | 4,9200 | 30.397 |
| 27 mar 2024 | 4,9300 | 4,9300 | 4,7600 | 4,9200 | 4,9200 | 36.938 |
| 26 mar 2024 | 4,9000 | 4,9400 | 4,8900 | 4,9300 | 4,9300 | 15.645 |
| 25 mar 2024 | 4,8900 | 4,9300 | 4,8800 | 4,8900 | 4,8900 | 45.859 |
| 22 mar 2024 | 4,8500 | 4,8700 | 4,8200 | 4,8700 | 4,8700 | 13.059 |
| 21 mar 2024 | 4,7800 | 4,8900 | 4,7700 | 4,8900 | 4,8900 | 31.778 |
| 20 mar 2024 | 4,8000 | 4,8200 | 4,7700 | 4,7700 | 4,7700 | 20.118 |
| 19 mar 2024 | 4,8200 | 4,8700 | 4,7900 | 4,7900 | 4,7900 | 28.364 |
| 18 mar 2024 | 4,7700 | 4,8100 | 4,5200 | 4,7900 | 4,7900 | 69.196 |
| 15 mar 2024 | 4,8000 | 4,8000 | 4,7200 | 4,7500 | 4,7500 | 33.392 |
| 14 mar 2024 | 4,8100 | 4,8700 | 4,7500 | 4,7800 | 4,7800 | 67.350 |
| 13 mar 2024 | 4,8000 | 4,8600 | 4,8000 | 4,8100 | 4,8100 | 28.701 |
| 12 mar 2024 | 4,8200 | 4,8600 | 4,7900 | 4,8200 | 4,8200 | 8.077 |
| 11 mar 2024 | 4,8200 | 4,8600 | 4,8100 | 4,8200 | 4,8200 | 6.803 |
| 08 mar 2024 | 4,8600 | 4,8600 | 4,7700 | 4,8200 | 4,8200 | 24.149 |
| 07 mar 2024 | 4,8500 | 4,9000 | 4,8100 | 4,8200 | 4,8200 | 31.425 |
| 06 mar 2024 | 4,9800 | 5,0200 | 4,8800 | 4,9000 | 4,9000 | 31.671 |
| 05 mar 2024 | 4,8300 | 4,9400 | 4,8300 | 4,9400 | 4,9400 | 27.414 |
| 04 mar 2024 | 4,8800 | 4,8800 | 4,8100 | 4,8700 | 4,8700 | 128.034 |
| 01 mar 2024 | 4,8700 | 4,9100 | 4,7500 | 4,8000 | 4,8000 | 53.244 |
| 29 feb 2024 | 4,8700 | 4,9000 | 4,8100 | 4,8300 | 4,8300 | 53.301 |
| 28 feb 2024 | 5,0000 | 5,0600 | 4,8500 | 4,8600 | 4,8600 | 45.261 |
| 27 feb 2024 | 4,8700 | 5,0000 | 4,8700 | 4,9800 | 4,9800 | 214.235 |
| 26 feb 2024 | 4,8900 | 4,9200 | 4,8500 | 4,8800 | 4,8800 | 117.615 |
| 23 feb 2024 | 4,8500 | 4,9000 | 4,8500 | 4,8700 | 4,8700 | 32.214 |
| 22 feb 2024 | 4,8300 | 4,8600 | 4,8200 | 4,8600 | 4,8600 | 142.420 |
| 21 feb 2024 | 4,8400 | 4,8700 | 4,7900 | 4,7900 | 4,7900 | 61.507 |
| 20 feb 2024 | 4,8400 | 4,8600 | 4,7800 | 4,8200 | 4,8200 | 59.495 |
| 19 feb 2024 | 4,8700 | 4,8700 | 4,7900 | 4,8300 | 4,8300 | 18.512 |
| 16 feb 2024 | 4,8700 | 4,8800 | 4,8100 | 4,8500 | 4,8500 | 23.217 |
| 15 feb 2024 | 4,8900 | 4,9000 | 4,8100 | 4,8700 | 4,8700 | 13.097 |
| 14 feb 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8600 | 4,8600 | 579.091 |
| 13 feb 2024 | 4,8300 | 4,9100 | 4,8100 | 4,8500 | 4,8500 | 158.197 |
| 12 feb 2024 | 4,7600 | 4,8300 | 4,7600 | 4,8300 | 4,8300 | 7.875 |
| 09 feb 2024 | 4,8700 | 4,9300 | 4,7500 | 4,7600 | 4,7600 | 73.552 |
| 08 feb 2024 | 4,9500 | 4,9700 | 4,9000 | 4,9000 | 4,9000 | 26.802 |
| 07 feb 2024 | 4,9300 | 4,9700 | 4,9000 | 4,9500 | 4,9500 | 28.629 |
| 06 feb 2024 | 4,9200 | 4,9300 | 4,8600 | 4,9300 | 4,9300 | 17.023 |
| 05 feb 2024 | 4,8800 | 4,9400 | 4,8500 | 4,8800 | 4,8800 | 17.017 |
| 02 feb 2024 | 4,8800 | 4,9200 | 4,8300 | 4,8400 | 4,8400 | 12.833 |
| 01 feb 2024 | 4,8600 | 4,9100 | 4,8400 | 4,8400 | 4,8400 | 32.045 |
| 31 gen 2024 | 4,7900 | 4,8400 | 4,7500 | 4,8400 | 4,8400 | 18.989 |
| 30 gen 2024 | 4,7900 | 4,7900 | 4,7400 | 4,7800 | 4,7800 | 25.444 |
| 29 gen 2024 | 4,7800 | 4,7900 | 4,7100 | 4,7500 | 4,7500 | 13.863 |
| 26 gen 2024 | 4,6900 | 4,7800 | 4,6900 | 4,7500 | 4,7500 | 22.119 |
| 25 gen 2024 | 4,7500 | 4,7500 | 4,7000 | 4,7300 | 4,7300 | 6.645 |
| 24 gen 2024 | 4,8300 | 4,8300 | 4,7000 | 4,7100 | 4,7100 | 54.016 |
| 23 gen 2024 | 4,4300 | 4,8000 | 4,4300 | 4,8000 | 4,8000 | 4.183.885 |
| 22 gen 2024 | 4,4600 | 4,5100 | 4,4600 | 4,4900 | 4,4900 | 6.721 |
| 19 gen 2024 | 4,4000 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 19.847 |
| 18 gen 2024 | 4,4200 | 4,4700 | 4,4100 | 4,4100 | 4,4100 | 2.013 |
| 17 gen 2024 | 4,4500 | 4,4800 | 4,4300 | 4,4500 | 4,4500 | 15.276 |
| 16 gen 2024 | 4,5100 | 4,5100 | 4,4700 | 4,5000 | 4,5000 | 2.395 |
| 15 gen 2024 | 4,4300 | 4,4800 | 4,4200 | 4,4800 | 4,4800 | 6.734 |
| 12 gen 2024 | 4,4500 | 4,4800 | 4,4000 | 4,4000 | 4,4000 | 10.848 |
| 11 gen 2024 | 4,4800 | 4,5300 | 4,4500 | 4,4500 | 4,4500 | 20.699 |
| 10 gen 2024 | 4,4700 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 10.509 |
| 09 gen 2024 | 4,5100 | 4,5200 | 4,4500 | 4,4500 | 4,4500 | 8.732 |
| 08 gen 2024 | 4,4900 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | 28.454 |
| 05 gen 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 12.716 |
| 04 gen 2024 | 4,4500 | 4,4900 | 4,4400 | 4,4900 | 4,4900 | 8.950 |
| 03 gen 2024 | 4,5000 | 4,5100 | 4,4400 | 4,4400 | 4,4400 | 19.555 |
| 02 gen 2024 | 4,5900 | 4,6500 | 4,5000 | 4,5000 | 4,5000 | 33.977 |
| 29 dic 2023 | 4,5900 | 4,6400 | 4,5600 | 4,6400 | 4,6400 | 20.797 |
| 28 dic 2023 | 4,6100 | 4,6200 | 4,5500 | 4,5600 | 4,5600 | 35.375 |
| 27 dic 2023 | 4,6600 | 4,7000 | 4,5500 | 4,5800 | 4,5800 | 74.135 |
| 22 dic 2023 | 4,4900 | 4,8000 | 4,4500 | 4,7100 | 4,7100 | 54.293 |
| 21 dic 2023 | 4,4900 | 4,5400 | 4,4500 | 4,5400 | 4,5400 | 18.383 |
| 20 dic 2023 | 4,4800 | 4,5000 | 4,4500 | 4,5000 | 4,5000 | 3.761 |
| 19 dic 2023 | 4,4700 | 4,4900 | 4,4200 | 4,4600 | 4,4600 | 11.091 |
| 18 dic 2023 | 4,4700 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 13.424 |
| 15 dic 2023 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 108.894 |
| 14 dic 2023 | 4,4500 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 5.601 |
| 13 dic 2023 | 4,5100 | 4,5100 | 4,4800 | 4,4800 | 4,4800 | 2.051 |
| 12 dic 2023 | 4,4800 | 4,5200 | 4,4800 | 4,5200 | 4,5200 | 244.722 |
| 11 dic 2023 | 4,4600 | 4,5100 | 4,4300 | 4,5000 | 4,5000 | 76.505 |
| 08 dic 2023 | 4,4900 | 4,5000 | 4,4600 | 4,4600 | 4,4600 | 5.029 |
| 07 dic 2023 | 4,4500 | 4,5000 | 4,4000 | 4,4500 | 4,4500 | 34.750 |
| 06 dic 2023 | 4,4100 | 4,4900 | 4,3900 | 4,4900 | 4,4900 | 48.801 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.