GHC.MI - Garofalo Health Care S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 giu 2023 | 3,9900 | 4,0100 | 3,9700 | 3,9800 | 3,9800 | 6.201 |
| 31 mag 2023 | 3,9700 | 4,0000 | 3,9300 | 3,9800 | 3,9800 | 18.368 |
| 30 mag 2023 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,9600 | 11.823 |
| 29 mag 2023 | 4,1000 | 4,1000 | 4,0100 | 4,0100 | 4,0100 | 13.966 |
| 26 mag 2023 | 4,0800 | 4,0800 | 3,9700 | 4,0400 | 4,0400 | 63.339 |
| 25 mag 2023 | 4,1300 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 21.159 |
| 24 mag 2023 | 4,1500 | 4,1800 | 4,0500 | 4,0900 | 4,0900 | 12.871 |
| 23 mag 2023 | 4,1500 | 4,1500 | 4,1100 | 4,1500 | 4,1500 | 5.770 |
| 22 mag 2023 | 4,1000 | 4,1600 | 4,0700 | 4,1100 | 4,1100 | 7.061 |
| 19 mag 2023 | 4,0100 | 4,1100 | 4,0100 | 4,0600 | 4,0600 | 18.336 |
| 18 mag 2023 | 4,0700 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 30.592 |
| 17 mag 2023 | 4,2700 | 4,2700 | 4,0000 | 4,0000 | 4,0000 | 86.469 |
| 16 mag 2023 | 4,0400 | 4,3100 | 4,0200 | 4,2300 | 4,2300 | 91.820 |
| 15 mag 2023 | 3,9300 | 4,0600 | 3,9300 | 4,0500 | 4,0500 | 44.949 |
| 12 mag 2023 | 3,9900 | 4,0000 | 3,9100 | 3,9100 | 3,9100 | 10.937 |
| 11 mag 2023 | 3,9400 | 4,0400 | 3,9300 | 3,9700 | 3,9700 | 14.293 |
| 10 mag 2023 | 3,9500 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | 2.310 |
| 09 mag 2023 | 4,0400 | 4,0800 | 3,9200 | 3,9200 | 3,9200 | 14.912 |
| 08 mag 2023 | 4,0000 | 4,0500 | 3,9000 | 4,0000 | 4,0000 | 29.642 |
| 05 mag 2023 | 3,8400 | 4,0500 | 3,8100 | 4,0000 | 4,0000 | 71.564 |
| 04 mag 2023 | 3,8700 | 3,8700 | 3,7200 | 3,8200 | 3,8200 | 23.416 |
| 03 mag 2023 | 3,7900 | 3,8700 | 3,7400 | 3,8400 | 3,8400 | 24.660 |
| 02 mag 2023 | 3,7300 | 3,7700 | 3,7200 | 3,7700 | 3,7700 | 13.902 |
| 28 apr 2023 | 3,6900 | 3,7300 | 3,6800 | 3,7300 | 3,7300 | 24.605 |
| 27 apr 2023 | 3,6700 | 3,7300 | 3,6700 | 3,7300 | 3,7300 | 10.450 |
| 26 apr 2023 | 3,6900 | 3,7300 | 3,6900 | 3,7100 | 3,7100 | 7.246 |
| 25 apr 2023 | 3,7000 | 3,7400 | 3,6900 | 3,7000 | 3,7000 | 13.385 |
| 24 apr 2023 | 3,7300 | 3,7300 | 3,6800 | 3,7200 | 3,7200 | 2.341 |
| 21 apr 2023 | 3,7000 | 3,7300 | 3,6900 | 3,7300 | 3,7300 | 11.073 |
| 20 apr 2023 | 3,7200 | 3,7200 | 3,6600 | 3,6900 | 3,6900 | 44.308 |
| 19 apr 2023 | 3,7900 | 3,8100 | 3,6500 | 3,7000 | 3,7000 | 85.216 |
| 18 apr 2023 | 3,6900 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 38.160 |
| 17 apr 2023 | 3,7200 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 5.854 |
| 14 apr 2023 | 3,7200 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 36.559 |
| 13 apr 2023 | 3,7100 | 3,7300 | 3,6900 | 3,7200 | 3,7200 | 6.159 |
| 12 apr 2023 | 3,7200 | 3,7800 | 3,7100 | 3,7100 | 3,7100 | 13.488 |
| 11 apr 2023 | 3,7500 | 3,7500 | 3,7200 | 3,7500 | 3,7500 | 3.566 |
| 06 apr 2023 | 3,7600 | 3,7600 | 3,7200 | 3,7500 | 3,7500 | 7.108 |
| 05 apr 2023 | 3,7300 | 3,7800 | 3,7100 | 3,7600 | 3,7600 | 168.046 |
| 04 apr 2023 | 3,7300 | 3,7800 | 3,7100 | 3,7100 | 3,7100 | 28.935 |
| 03 apr 2023 | 3,7600 | 3,7700 | 3,7000 | 3,7000 | 3,7000 | 7.468 |
| 31 mar 2023 | 3,7350 | 3,7850 | 3,7200 | 3,7350 | 3,7350 | 23.352 |
| 30 mar 2023 | 3,7950 | 3,8000 | 3,7350 | 3,7350 | 3,7350 | 6.096 |
| 29 mar 2023 | 3,7800 | 3,7800 | 3,7400 | 3,7750 | 3,7750 | 646 |
| 28 mar 2023 | 3,7850 | 3,8000 | 3,7400 | 3,7800 | 3,7800 | 7.910 |
| 27 mar 2023 | 3,7850 | 3,8000 | 3,7050 | 3,8000 | 3,8000 | 5.992 |
| 24 mar 2023 | 3,8000 | 3,8000 | 3,7450 | 3,7500 | 3,7500 | 8.014 |
| 23 mar 2023 | 3,7950 | 3,7950 | 3,7200 | 3,7700 | 3,7700 | 29.584 |
| 22 mar 2023 | 3,7500 | 3,7900 | 3,7350 | 3,7750 | 3,7750 | 4.552 |
| 21 mar 2023 | 3,6800 | 3,7650 | 3,6800 | 3,7550 | 3,7550 | 12.491 |
| 20 mar 2023 | 3,7000 | 3,7350 | 3,6800 | 3,6900 | 3,6900 | 20.364 |
| 17 mar 2023 | 3,7450 | 3,7450 | 3,6400 | 3,7350 | 3,7350 | 13.613 |
| 16 mar 2023 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,7100 | 11.523 |
| 15 mar 2023 | 3,7950 | 3,7950 | 3,7200 | 3,7200 | 3,7200 | 8.012 |
| 14 mar 2023 | 3,7500 | 3,8050 | 3,6900 | 3,7800 | 3,7800 | 52.794 |
| 13 mar 2023 | 3,7550 | 3,7550 | 3,6200 | 3,7400 | 3,7400 | 36.750 |
| 10 mar 2023 | 3,8150 | 3,8150 | 3,7550 | 3,7800 | 3,7800 | 13.154 |
| 09 mar 2023 | 3,7400 | 3,8200 | 3,7350 | 3,7850 | 3,7850 | 24.582 |
| 08 mar 2023 | 3,8600 | 3,8600 | 3,7550 | 3,7550 | 3,7550 | 11.309 |
| 07 mar 2023 | 3,8400 | 3,8850 | 3,7700 | 3,8300 | 3,8300 | 26.779 |
| 06 mar 2023 | 3,8350 | 3,8700 | 3,8050 | 3,8050 | 3,8050 | 47.129 |
| 03 mar 2023 | 3,7550 | 3,8100 | 3,7050 | 3,8100 | 3,8100 | 48.578 |
| 02 mar 2023 | 3,6900 | 3,7550 | 3,6900 | 3,7550 | 3,7550 | 15.086 |
| 01 mar 2023 | 3,7550 | 3,7550 | 3,6900 | 3,6900 | 3,6900 | 17.824 |
| 28 feb 2023 | 3,7550 | 3,7550 | 3,7100 | 3,7500 | 3,7500 | 2.930 |
| 27 feb 2023 | 3,7500 | 3,7500 | 3,7100 | 3,7400 | 3,7400 | 3.780 |
| 24 feb 2023 | 3,7450 | 3,7450 | 3,7050 | 3,7200 | 3,7200 | 4.199 |
| 23 feb 2023 | 3,7450 | 3,7450 | 3,7050 | 3,7400 | 3,7400 | 2.038 |
| 22 feb 2023 | 3,7500 | 3,7550 | 3,6900 | 3,7400 | 3,7400 | 66.965 |
| 21 feb 2023 | 3,7100 | 3,7450 | 3,6900 | 3,7250 | 3,7250 | 21.496 |
| 20 feb 2023 | 3,7600 | 3,7750 | 3,7050 | 3,7100 | 3,7100 | 31.262 |
| 17 feb 2023 | 3,7200 | 3,7350 | 3,7000 | 3,7200 | 3,7200 | 19.044 |
| 16 feb 2023 | 3,7150 | 3,7400 | 3,6850 | 3,6900 | 3,6900 | 39.968 |
| 15 feb 2023 | 3,6800 | 3,7450 | 3,6800 | 3,6800 | 3,6800 | 56.778 |
| 14 feb 2023 | 3,7100 | 3,7450 | 3,6750 | 3,6750 | 3,6750 | 183.394 |
| 13 feb 2023 | 3,7200 | 3,7500 | 3,6500 | 3,7500 | 3,7500 | 27.634 |
| 10 feb 2023 | 3,7250 | 3,7250 | 3,6650 | 3,6850 | 3,6850 | 35.885 |
| 09 feb 2023 | 3,7300 | 3,7500 | 3,6900 | 3,7250 | 3,7250 | 87.040 |
| 08 feb 2023 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,7500 | 11.888 |
| 07 feb 2023 | 3,7650 | 3,7900 | 3,7300 | 3,7600 | 3,7600 | 27.319 |
| 06 feb 2023 | 3,8500 | 3,8550 | 3,7450 | 3,7650 | 3,7650 | 42.793 |
| 03 feb 2023 | 3,7700 | 3,8350 | 3,7300 | 3,8350 | 3,8350 | 74.648 |
| 02 feb 2023 | 3,7350 | 3,7700 | 3,7350 | 3,7700 | 3,7700 | 38.662 |
| 01 feb 2023 | 3,7200 | 3,7400 | 3,7000 | 3,7350 | 3,7350 | 57.636 |
| 31 gen 2023 | 3,7000 | 3,7500 | 3,6800 | 3,7200 | 3,7200 | 76.053 |
| 30 gen 2023 | 3,6550 | 3,6950 | 3,6400 | 3,6950 | 3,6950 | 44.834 |
| 27 gen 2023 | 3,7250 | 3,7250 | 3,6500 | 3,6600 | 3,6600 | 26.947 |
| 26 gen 2023 | 3,6750 | 3,7150 | 3,6350 | 3,7150 | 3,7150 | 27.319 |
| 25 gen 2023 | 3,6800 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 18.126 |
| 24 gen 2023 | 3,7200 | 3,7200 | 3,6600 | 3,6850 | 3,6850 | 12.611 |
| 23 gen 2023 | 3,6750 | 3,7200 | 3,6300 | 3,7200 | 3,7200 | 24.424 |
| 20 gen 2023 | 3,7100 | 3,7700 | 3,6400 | 3,6400 | 3,6400 | 100.790 |
| 19 gen 2023 | 3,8050 | 3,8650 | 3,6600 | 3,6750 | 3,6750 | 64.042 |
| 18 gen 2023 | 3,8200 | 3,8550 | 3,7850 | 3,8450 | 3,8450 | 34.413 |
| 17 gen 2023 | 3,8100 | 3,9450 | 3,8100 | 3,8200 | 3,8200 | 11.552 |
| 16 gen 2023 | 3,8050 | 3,9000 | 3,8050 | 3,8300 | 3,8300 | 26.263 |
| 13 gen 2023 | 3,9200 | 3,9200 | 3,8050 | 3,8300 | 3,8300 | 19.006 |
| 12 gen 2023 | 3,8200 | 3,9000 | 3,8100 | 3,8950 | 3,8950 | 8.985 |
| 11 gen 2023 | 3,8450 | 3,8700 | 3,7750 | 3,8300 | 3,8300 | 34.902 |
| 10 gen 2023 | 3,8650 | 3,8650 | 3,7800 | 3,8400 | 3,8400 | 5.176 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.