Italia markets closed

Garofalo Health Care S.p.A. (GHC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,18+0,04 (+0,78%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20245,145,185,125,185,184.369
17 lug 20245,205,205,105,145,1415.982
16 lug 20245,165,205,145,205,2016.400
15 lug 20245,185,225,125,145,1416.262
12 lug 20245,165,245,125,245,2414.873
11 lug 20245,205,265,165,265,268.561
10 lug 20245,245,285,205,265,2632.015
09 lug 20245,145,265,085,205,2030.849
08 lug 20245,165,225,105,105,1011.447
05 lug 20245,165,225,125,225,225.109
04 lug 20245,225,225,165,185,189.147
03 lug 20245,125,225,125,165,165.090
02 lug 20245,165,185,105,185,187.030
01 lug 20245,065,165,065,165,1615.172
28 giu 20245,085,145,045,045,0424.982
27 giu 20245,125,225,105,145,149.471
26 giu 20245,205,265,125,125,1217.929
25 giu 20245,285,325,265,265,263.795
24 giu 20245,145,345,085,345,3432.267
21 giu 20245,365,365,145,145,1439.223
20 giu 20245,305,365,265,345,345.165
19 giu 20245,345,345,305,305,305.974
18 giu 20245,465,465,345,405,4026.096
17 giu 20245,425,465,345,465,4617.733
14 giu 20245,485,525,265,385,38135.534
13 giu 20245,565,585,445,505,5084.292
12 giu 20245,405,605,405,545,5452.255
11 giu 20245,545,545,405,405,4043.285
10 giu 20245,445,545,385,545,5445.895
07 giu 20245,425,505,425,445,4421.046
06 giu 20245,425,565,405,465,4686.929
05 giu 20245,285,465,265,425,4255.451
04 giu 20245,145,285,125,265,2667.153
03 giu 20245,065,165,065,125,1223.278
31 mag 20245,125,125,045,105,102.980
30 mag 20245,105,105,045,105,103.658
29 mag 20245,185,185,045,105,1012.720
28 mag 20245,105,145,045,145,1446.531
27 mag 20245,085,105,045,065,067.912
24 mag 20245,005,065,005,065,0611.748
23 mag 20245,045,045,005,045,046.857
22 mag 20245,065,065,005,025,029.494
21 mag 20245,085,085,005,065,0612.454
20 mag 20245,025,105,005,065,0624.038
17 mag 20244,945,044,945,005,0025.324
16 mag 20244,955,004,874,994,9933.310
15 mag 20244,874,984,754,924,9270.839
14 mag 20244,894,894,824,834,8311.491
13 mag 20244,844,874,784,864,8621.495
10 mag 20244,965,064,804,804,8025.629
09 mag 20244,964,994,934,954,955.571
08 mag 20244,955,004,945,005,0016.020
07 mag 20244,834,944,834,944,949.674
06 mag 20244,764,844,764,804,8010.573
03 mag 20244,774,884,774,804,8027.304
02 mag 20244,714,814,694,814,81172.952
30 apr 20244,754,764,714,714,7122.958
29 apr 20244,724,774,704,724,7233.151
26 apr 20244,724,744,704,744,745.344
25 apr 20244,724,734,714,724,725.736
24 apr 20244,754,804,724,724,7214.411
23 apr 20244,724,874,724,774,7722.674
22 apr 20244,764,764,714,744,748.051
19 apr 20244,804,804,724,724,729.917
18 apr 20244,814,824,734,774,7733.516
17 apr 20244,864,864,764,814,8136.618
16 apr 20244,934,934,704,834,8366.631
15 apr 20245,005,004,884,934,9335.399
12 apr 20245,085,104,995,025,0214.441
11 apr 20245,125,185,045,045,0411.858
10 apr 20245,145,205,105,165,1679.061
09 apr 20244,945,104,945,085,0880.223
08 apr 20244,874,954,874,944,9428.661
05 apr 20244,914,924,874,924,9253.763
04 apr 20244,884,924,864,904,90512.731
03 apr 20244,894,894,834,884,887.128
02 apr 20244,924,924,794,874,8759.503
28 mar 20244,884,954,884,924,9230.397
27 mar 20244,934,934,764,924,9236.938
26 mar 20244,904,944,894,934,9315.645
25 mar 20244,894,934,884,894,8945.859
22 mar 20244,854,874,824,874,8713.059
21 mar 20244,784,894,774,894,8931.778
20 mar 20244,804,824,774,774,7720.118
19 mar 20244,824,874,794,794,7928.364
18 mar 20244,774,814,524,794,7969.196
15 mar 20244,804,804,724,754,7533.392
14 mar 20244,814,874,754,784,7867.350
13 mar 20244,804,864,804,814,8128.701
12 mar 20244,824,864,794,824,828.077
11 mar 20244,824,864,814,824,826.803
08 mar 20244,864,864,774,824,8224.149
07 mar 20244,854,904,814,824,8231.425
06 mar 20244,985,024,884,904,9031.671
05 mar 20244,834,944,834,944,9427.414
04 mar 20244,884,884,814,874,87128.034
01 mar 20244,874,914,754,804,8053.244
29 feb 20244,874,904,814,834,8353.301
28 feb 20245,005,064,854,864,8645.261
27 feb 20244,875,004,874,984,98214.235
*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...