Italia markets close in 1 hour 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1350+0,1200 (+2,99%)
Al 04:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,05504,17503,98004,13504,13509.971
30 giu 20224,01004,06004,00004,01504,01508.482
29 giu 20224,11504,18004,03504,03504,03508.146
28 giu 20224,18004,18004,15004,15004,15004.290
27 giu 20224,25504,26004,21004,22004,22005.004
24 giu 20224,26504,33004,25004,29004,290016.960
23 giu 20224,29504,34504,24004,25004,250041.991
22 giu 20224,19004,29004,12004,27004,270044.309
21 giu 20224,15004,31504,15004,20004,200038.389
20 giu 20223,86504,18003,85504,11004,110053.863
17 giu 20223,97003,97003,86003,89503,895014.956
16 giu 20223,93503,94003,91003,94003,94005.561
15 giu 20223,92003,97503,83003,97503,975075.090
14 giu 20223,90003,99003,83503,91003,910031.680
13 giu 20224,11004,11003,84503,90003,900092.858
10 giu 20224,22504,23504,12504,12504,125014.992
09 giu 20224,21004,24004,18004,24004,24009.768
08 giu 20224,26004,26004,18004,18504,185015.181
07 giu 20224,21004,25504,20504,24504,245015.493
06 giu 20224,32004,32004,20004,25004,250029.923
03 giu 20224,39004,39004,29004,30004,300010.882
02 giu 20224,30004,31504,26004,27504,27507.948
01 giu 20224,40004,43004,23004,29004,2900118.990
31 mag 20224,25004,44504,22504,43004,430033.825
30 mag 20224,26004,34004,20504,25004,2500100.237
27 mag 20224,27504,36004,22004,22004,220027.960
26 mag 20224,24004,29004,23004,26004,260018.975
25 mag 20224,32004,32004,24504,26004,260064.549
24 mag 20224,40504,45504,30004,34004,340042.618
23 mag 20224,44504,57504,33504,41504,415043.685
20 mag 20224,46004,51004,42004,47004,470013.445
19 mag 20224,47504,47504,41004,47504,47509.230
18 mag 20224,50004,56004,49004,50004,50009.208
17 mag 20224,50004,56504,48504,51504,515019.273
16 mag 20224,79004,79004,49004,49004,490021.852
13 mag 20224,48004,65504,48004,65504,655018.330
12 mag 20224,55004,58004,50504,50504,50501.672
11 mag 20224,60004,60004,55004,55004,55001.057
10 mag 20224,56004,56004,47504,56004,560014.732
09 mag 20224,64504,67004,52004,60504,605013.136
06 mag 20224,60504,83504,56004,63504,635054.646
05 mag 20224,82504,82504,56004,56004,56009.582
04 mag 20224,81504,82004,72504,78004,78009.086
03 mag 20224,76504,77504,69504,77504,77502.231
02 mag 20224,70004,73004,64004,73004,73001.096
29 apr 20224,71504,71504,64004,68504,6850970
28 apr 20224,76004,76004,68004,68004,68001.920
27 apr 20224,73504,73504,69504,72504,72501.609
26 apr 20224,68004,74004,68004,74004,74003.650
25 apr 20224,83004,83004,69504,69504,69503.068
22 apr 20224,88504,88504,76504,79004,79005.472
21 apr 20224,85504,89004,85004,89004,890011.398
20 apr 20224,76004,84504,71004,84504,845020.897
19 apr 20224,68004,72504,66504,72504,72503.876
14 apr 20224,75504,77504,68004,68004,680013.504
13 apr 20224,79004,80004,76004,78504,78509.713
12 apr 20224,86004,86004,81004,83004,83004.022
11 apr 20224,85004,86504,78004,86504,865023.949
08 apr 20224,89004,89004,82004,83004,830010.855
07 apr 20224,78004,93004,77004,89004,890014.366
06 apr 20224,82504,82504,72504,77004,770026.606
05 apr 20224,80004,80004,73004,79004,790049.980
04 apr 20224,87504,87504,75004,76004,760014.043
01 apr 20224,80504,84004,75504,84004,840084.558
31 mar 20224,73004,81004,73004,80004,800025.865
30 mar 20224,82004,88004,76004,76004,760052.745
29 mar 20224,67004,85004,67004,82004,820028.462
28 mar 20224,72004,72004,65004,72004,720026.131
25 mar 20224,78004,81004,62004,73004,730045.842
24 mar 20224,77004,88004,70004,79004,790069.951
23 mar 20224,50004,77004,40004,77004,770069.424
22 mar 20224,49004,54004,46004,53004,530042.644
21 mar 20224,50004,53004,47004,50004,500025.922
18 mar 20224,48004,54004,43004,50004,500061.678
17 mar 20224,50004,55004,42004,44004,440055.491
16 mar 20224,29004,61004,29004,54004,540088.040
15 mar 20224,27004,32004,20004,25004,250039.630
14 mar 20224,31004,34004,25004,25004,250055.871
11 mar 20224,27004,31004,20004,28004,280048.496
10 mar 20224,38004,41004,28004,28004,280022.764
09 mar 20224,36004,40004,29004,36004,360038.961
08 mar 20224,39004,40004,28004,32004,320042.693
07 mar 20224,62004,62004,39004,40004,400024.062
04 mar 20224,75004,75004,47004,58004,580038.208
03 mar 20224,73004,76004,67004,72004,720020.843
02 mar 20224,73004,74004,66004,72004,720010.091
01 mar 20224,62004,73004,52004,73004,730023.979
28 feb 20224,53004,60004,42004,60004,600021.519
25 feb 20224,46004,53004,42004,53004,53007.759
24 feb 20224,50004,52004,31004,45004,450022.620
23 feb 20224,47004,56004,47004,55004,550031.063
22 feb 20224,42004,48004,31004,48004,480034.853
21 feb 20224,62004,62004,44004,44004,440041.436
18 feb 20224,66004,73004,55004,55004,550035.245
17 feb 20224,80004,84004,66004,66004,660023.438
16 feb 20224,82004,84004,78004,78004,780010.043
15 feb 20224,88004,91004,80004,80004,800013.399
14 feb 20224,92004,93004,84004,84004,840028.089
11 feb 20224,96004,98004,91004,97004,970017.177
10 feb 20224,92004,98004,87004,98004,980011.267
*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...