Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,54+0,14 (+2,59%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 20245,405,605,405,545,5452.255
11 giu 2024------
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
26 feb 20244,894,924,854,884,88117.615
23 feb 20244,854,904,854,874,8732.214
22 feb 20244,834,864,824,864,86142.420
21 feb 20244,844,874,794,794,7961.507
20 feb 20244,844,864,784,824,8259.495
19 feb 20244,874,874,794,834,8318.512
16 feb 20244,874,884,814,854,8523.217
15 feb 20244,894,904,814,874,8713.097
14 feb 20244,884,884,824,864,86579.091
13 feb 20244,834,914,814,854,85158.197
12 feb 20244,764,834,764,834,837.875
09 feb 20244,874,934,754,764,7673.552
08 feb 20244,954,974,904,904,9026.802
07 feb 20244,934,974,904,954,9528.629
06 feb 20244,924,934,864,934,9317.023
05 feb 20244,884,944,854,884,8817.017
02 feb 20244,884,924,834,844,8412.833
01 feb 20244,864,914,844,844,8432.045
31 gen 20244,794,844,754,844,8418.989
30 gen 20244,794,794,744,784,7825.444
29 gen 20244,784,794,714,754,7513.863
26 gen 20244,694,784,694,754,7522.119
25 gen 20244,754,754,704,734,736.645
24 gen 20244,834,834,704,714,7154.016
23 gen 20244,434,804,434,804,804.183.885
22 gen 20244,464,514,464,494,496.721
*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...