Garofalo Health Care S.p.A. (GHC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 4,0550 | 4,1750 | 3,9800 | 4,1350 | 4,1350 | 9.971 |
| 30 giu 2022 | 4,0100 | 4,0600 | 4,0000 | 4,0150 | 4,0150 | 8.482 |
| 29 giu 2022 | 4,1150 | 4,1800 | 4,0350 | 4,0350 | 4,0350 | 8.146 |
| 28 giu 2022 | 4,1800 | 4,1800 | 4,1500 | 4,1500 | 4,1500 | 4.290 |
| 27 giu 2022 | 4,2550 | 4,2600 | 4,2100 | 4,2200 | 4,2200 | 5.004 |
| 24 giu 2022 | 4,2650 | 4,3300 | 4,2500 | 4,2900 | 4,2900 | 16.960 |
| 23 giu 2022 | 4,2950 | 4,3450 | 4,2400 | 4,2500 | 4,2500 | 41.991 |
| 22 giu 2022 | 4,1900 | 4,2900 | 4,1200 | 4,2700 | 4,2700 | 44.309 |
| 21 giu 2022 | 4,1500 | 4,3150 | 4,1500 | 4,2000 | 4,2000 | 38.389 |
| 20 giu 2022 | 3,8650 | 4,1800 | 3,8550 | 4,1100 | 4,1100 | 53.863 |
| 17 giu 2022 | 3,9700 | 3,9700 | 3,8600 | 3,8950 | 3,8950 | 14.956 |
| 16 giu 2022 | 3,9350 | 3,9400 | 3,9100 | 3,9400 | 3,9400 | 5.561 |
| 15 giu 2022 | 3,9200 | 3,9750 | 3,8300 | 3,9750 | 3,9750 | 75.090 |
| 14 giu 2022 | 3,9000 | 3,9900 | 3,8350 | 3,9100 | 3,9100 | 31.680 |
| 13 giu 2022 | 4,1100 | 4,1100 | 3,8450 | 3,9000 | 3,9000 | 92.858 |
| 10 giu 2022 | 4,2250 | 4,2350 | 4,1250 | 4,1250 | 4,1250 | 14.992 |
| 09 giu 2022 | 4,2100 | 4,2400 | 4,1800 | 4,2400 | 4,2400 | 9.768 |
| 08 giu 2022 | 4,2600 | 4,2600 | 4,1800 | 4,1850 | 4,1850 | 15.181 |
| 07 giu 2022 | 4,2100 | 4,2550 | 4,2050 | 4,2450 | 4,2450 | 15.493 |
| 06 giu 2022 | 4,3200 | 4,3200 | 4,2000 | 4,2500 | 4,2500 | 29.923 |
| 03 giu 2022 | 4,3900 | 4,3900 | 4,2900 | 4,3000 | 4,3000 | 10.882 |
| 02 giu 2022 | 4,3000 | 4,3150 | 4,2600 | 4,2750 | 4,2750 | 7.948 |
| 01 giu 2022 | 4,4000 | 4,4300 | 4,2300 | 4,2900 | 4,2900 | 118.990 |
| 31 mag 2022 | 4,2500 | 4,4450 | 4,2250 | 4,4300 | 4,4300 | 33.825 |
| 30 mag 2022 | 4,2600 | 4,3400 | 4,2050 | 4,2500 | 4,2500 | 100.237 |
| 27 mag 2022 | 4,2750 | 4,3600 | 4,2200 | 4,2200 | 4,2200 | 27.960 |
| 26 mag 2022 | 4,2400 | 4,2900 | 4,2300 | 4,2600 | 4,2600 | 18.975 |
| 25 mag 2022 | 4,3200 | 4,3200 | 4,2450 | 4,2600 | 4,2600 | 64.549 |
| 24 mag 2022 | 4,4050 | 4,4550 | 4,3000 | 4,3400 | 4,3400 | 42.618 |
| 23 mag 2022 | 4,4450 | 4,5750 | 4,3350 | 4,4150 | 4,4150 | 43.685 |
| 20 mag 2022 | 4,4600 | 4,5100 | 4,4200 | 4,4700 | 4,4700 | 13.445 |
| 19 mag 2022 | 4,4750 | 4,4750 | 4,4100 | 4,4750 | 4,4750 | 9.230 |
| 18 mag 2022 | 4,5000 | 4,5600 | 4,4900 | 4,5000 | 4,5000 | 9.208 |
| 17 mag 2022 | 4,5000 | 4,5650 | 4,4850 | 4,5150 | 4,5150 | 19.273 |
| 16 mag 2022 | 4,7900 | 4,7900 | 4,4900 | 4,4900 | 4,4900 | 21.852 |
| 13 mag 2022 | 4,4800 | 4,6550 | 4,4800 | 4,6550 | 4,6550 | 18.330 |
| 12 mag 2022 | 4,5500 | 4,5800 | 4,5050 | 4,5050 | 4,5050 | 1.672 |
| 11 mag 2022 | 4,6000 | 4,6000 | 4,5500 | 4,5500 | 4,5500 | 1.057 |
| 10 mag 2022 | 4,5600 | 4,5600 | 4,4750 | 4,5600 | 4,5600 | 14.732 |
| 09 mag 2022 | 4,6450 | 4,6700 | 4,5200 | 4,6050 | 4,6050 | 13.136 |
| 06 mag 2022 | 4,6050 | 4,8350 | 4,5600 | 4,6350 | 4,6350 | 54.646 |
| 05 mag 2022 | 4,8250 | 4,8250 | 4,5600 | 4,5600 | 4,5600 | 9.582 |
| 04 mag 2022 | 4,8150 | 4,8200 | 4,7250 | 4,7800 | 4,7800 | 9.086 |
| 03 mag 2022 | 4,7650 | 4,7750 | 4,6950 | 4,7750 | 4,7750 | 2.231 |
| 02 mag 2022 | 4,7000 | 4,7300 | 4,6400 | 4,7300 | 4,7300 | 1.096 |
| 29 apr 2022 | 4,7150 | 4,7150 | 4,6400 | 4,6850 | 4,6850 | 970 |
| 28 apr 2022 | 4,7600 | 4,7600 | 4,6800 | 4,6800 | 4,6800 | 1.920 |
| 27 apr 2022 | 4,7350 | 4,7350 | 4,6950 | 4,7250 | 4,7250 | 1.609 |
| 26 apr 2022 | 4,6800 | 4,7400 | 4,6800 | 4,7400 | 4,7400 | 3.650 |
| 25 apr 2022 | 4,8300 | 4,8300 | 4,6950 | 4,6950 | 4,6950 | 3.068 |
| 22 apr 2022 | 4,8850 | 4,8850 | 4,7650 | 4,7900 | 4,7900 | 5.472 |
| 21 apr 2022 | 4,8550 | 4,8900 | 4,8500 | 4,8900 | 4,8900 | 11.398 |
| 20 apr 2022 | 4,7600 | 4,8450 | 4,7100 | 4,8450 | 4,8450 | 20.897 |
| 19 apr 2022 | 4,6800 | 4,7250 | 4,6650 | 4,7250 | 4,7250 | 3.876 |
| 14 apr 2022 | 4,7550 | 4,7750 | 4,6800 | 4,6800 | 4,6800 | 13.504 |
| 13 apr 2022 | 4,7900 | 4,8000 | 4,7600 | 4,7850 | 4,7850 | 9.713 |
| 12 apr 2022 | 4,8600 | 4,8600 | 4,8100 | 4,8300 | 4,8300 | 4.022 |
| 11 apr 2022 | 4,8500 | 4,8650 | 4,7800 | 4,8650 | 4,8650 | 23.949 |
| 08 apr 2022 | 4,8900 | 4,8900 | 4,8200 | 4,8300 | 4,8300 | 10.855 |
| 07 apr 2022 | 4,7800 | 4,9300 | 4,7700 | 4,8900 | 4,8900 | 14.366 |
| 06 apr 2022 | 4,8250 | 4,8250 | 4,7250 | 4,7700 | 4,7700 | 26.606 |
| 05 apr 2022 | 4,8000 | 4,8000 | 4,7300 | 4,7900 | 4,7900 | 49.980 |
| 04 apr 2022 | 4,8750 | 4,8750 | 4,7500 | 4,7600 | 4,7600 | 14.043 |
| 01 apr 2022 | 4,8050 | 4,8400 | 4,7550 | 4,8400 | 4,8400 | 84.558 |
| 31 mar 2022 | 4,7300 | 4,8100 | 4,7300 | 4,8000 | 4,8000 | 25.865 |
| 30 mar 2022 | 4,8200 | 4,8800 | 4,7600 | 4,7600 | 4,7600 | 52.745 |
| 29 mar 2022 | 4,6700 | 4,8500 | 4,6700 | 4,8200 | 4,8200 | 28.462 |
| 28 mar 2022 | 4,7200 | 4,7200 | 4,6500 | 4,7200 | 4,7200 | 26.131 |
| 25 mar 2022 | 4,7800 | 4,8100 | 4,6200 | 4,7300 | 4,7300 | 45.842 |
| 24 mar 2022 | 4,7700 | 4,8800 | 4,7000 | 4,7900 | 4,7900 | 69.951 |
| 23 mar 2022 | 4,5000 | 4,7700 | 4,4000 | 4,7700 | 4,7700 | 69.424 |
| 22 mar 2022 | 4,4900 | 4,5400 | 4,4600 | 4,5300 | 4,5300 | 42.644 |
| 21 mar 2022 | 4,5000 | 4,5300 | 4,4700 | 4,5000 | 4,5000 | 25.922 |
| 18 mar 2022 | 4,4800 | 4,5400 | 4,4300 | 4,5000 | 4,5000 | 61.678 |
| 17 mar 2022 | 4,5000 | 4,5500 | 4,4200 | 4,4400 | 4,4400 | 55.491 |
| 16 mar 2022 | 4,2900 | 4,6100 | 4,2900 | 4,5400 | 4,5400 | 88.040 |
| 15 mar 2022 | 4,2700 | 4,3200 | 4,2000 | 4,2500 | 4,2500 | 39.630 |
| 14 mar 2022 | 4,3100 | 4,3400 | 4,2500 | 4,2500 | 4,2500 | 55.871 |
| 11 mar 2022 | 4,2700 | 4,3100 | 4,2000 | 4,2800 | 4,2800 | 48.496 |
| 10 mar 2022 | 4,3800 | 4,4100 | 4,2800 | 4,2800 | 4,2800 | 22.764 |
| 09 mar 2022 | 4,3600 | 4,4000 | 4,2900 | 4,3600 | 4,3600 | 38.961 |
| 08 mar 2022 | 4,3900 | 4,4000 | 4,2800 | 4,3200 | 4,3200 | 42.693 |
| 07 mar 2022 | 4,6200 | 4,6200 | 4,3900 | 4,4000 | 4,4000 | 24.062 |
| 04 mar 2022 | 4,7500 | 4,7500 | 4,4700 | 4,5800 | 4,5800 | 38.208 |
| 03 mar 2022 | 4,7300 | 4,7600 | 4,6700 | 4,7200 | 4,7200 | 20.843 |
| 02 mar 2022 | 4,7300 | 4,7400 | 4,6600 | 4,7200 | 4,7200 | 10.091 |
| 01 mar 2022 | 4,6200 | 4,7300 | 4,5200 | 4,7300 | 4,7300 | 23.979 |
| 28 feb 2022 | 4,5300 | 4,6000 | 4,4200 | 4,6000 | 4,6000 | 21.519 |
| 25 feb 2022 | 4,4600 | 4,5300 | 4,4200 | 4,5300 | 4,5300 | 7.759 |
| 24 feb 2022 | 4,5000 | 4,5200 | 4,3100 | 4,4500 | 4,4500 | 22.620 |
| 23 feb 2022 | 4,4700 | 4,5600 | 4,4700 | 4,5500 | 4,5500 | 31.063 |
| 22 feb 2022 | 4,4200 | 4,4800 | 4,3100 | 4,4800 | 4,4800 | 34.853 |
| 21 feb 2022 | 4,6200 | 4,6200 | 4,4400 | 4,4400 | 4,4400 | 41.436 |
| 18 feb 2022 | 4,6600 | 4,7300 | 4,5500 | 4,5500 | 4,5500 | 35.245 |
| 17 feb 2022 | 4,8000 | 4,8400 | 4,6600 | 4,6600 | 4,6600 | 23.438 |
| 16 feb 2022 | 4,8200 | 4,8400 | 4,7800 | 4,7800 | 4,7800 | 10.043 |
| 15 feb 2022 | 4,8800 | 4,9100 | 4,8000 | 4,8000 | 4,8000 | 13.399 |
| 14 feb 2022 | 4,9200 | 4,9300 | 4,8400 | 4,8400 | 4,8400 | 28.089 |
| 11 feb 2022 | 4,9600 | 4,9800 | 4,9100 | 4,9700 | 4,9700 | 17.177 |
| 10 feb 2022 | 4,9200 | 4,9800 | 4,8700 | 4,9800 | 4,9800 | 11.267 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
