GHC.MI - Garofalo Health Care S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20233,99004,01003,97003,98003,98006.201
31 mag 20233,97004,00003,93003,98003,980018.368
30 mag 20234,04004,04003,96003,96003,960011.823
29 mag 20234,10004,10004,01004,01004,010013.966
26 mag 20234,08004,08003,97004,04004,040063.339
25 mag 20234,13004,14004,04004,04004,040021.159
24 mag 20234,15004,18004,05004,09004,090012.871
23 mag 20234,15004,15004,11004,15004,15005.770
22 mag 20234,10004,16004,07004,11004,11007.061
19 mag 20234,01004,11004,01004,06004,060018.336
18 mag 20234,07004,08004,00004,00004,000030.592
17 mag 20234,27004,27004,00004,00004,000086.469
16 mag 20234,04004,31004,02004,23004,230091.820
15 mag 20233,93004,06003,93004,05004,050044.949
12 mag 20233,99004,00003,91003,91003,910010.937
11 mag 20233,94004,04003,93003,97003,970014.293
10 mag 20233,95003,98003,94003,94003,94002.310
09 mag 20234,04004,08003,92003,92003,920014.912
08 mag 20234,00004,05003,90004,00004,000029.642
05 mag 20233,84004,05003,81004,00004,000071.564
04 mag 20233,87003,87003,72003,82003,820023.416
03 mag 20233,79003,87003,74003,84003,840024.660
02 mag 20233,73003,77003,72003,77003,770013.902
28 apr 20233,69003,73003,68003,73003,730024.605
27 apr 20233,67003,73003,67003,73003,730010.450
26 apr 20233,69003,73003,69003,71003,71007.246
25 apr 20233,70003,74003,69003,70003,700013.385
24 apr 20233,73003,73003,68003,72003,72002.341
21 apr 20233,70003,73003,69003,73003,730011.073
20 apr 20233,72003,72003,66003,69003,690044.308
19 apr 20233,79003,81003,65003,70003,700085.216
18 apr 20233,69003,76003,69003,71003,710038.160
17 apr 20233,72003,73003,70003,70003,70005.854
14 apr 20233,72003,73003,70003,70003,700036.559
13 apr 20233,71003,73003,69003,72003,72006.159
12 apr 20233,72003,78003,71003,71003,710013.488
11 apr 20233,75003,75003,72003,75003,75003.566
06 apr 20233,76003,76003,72003,75003,75007.108
05 apr 20233,73003,78003,71003,76003,7600168.046
04 apr 20233,73003,78003,71003,71003,710028.935
03 apr 20233,76003,77003,70003,70003,70007.468
31 mar 20233,73503,78503,72003,73503,735023.352
30 mar 20233,79503,80003,73503,73503,73506.096
29 mar 20233,78003,78003,74003,77503,7750646
28 mar 20233,78503,80003,74003,78003,78007.910
27 mar 20233,78503,80003,70503,80003,80005.992
24 mar 20233,80003,80003,74503,75003,75008.014
23 mar 20233,79503,79503,72003,77003,770029.584
22 mar 20233,75003,79003,73503,77503,77504.552
21 mar 20233,68003,76503,68003,75503,755012.491
20 mar 20233,70003,73503,68003,69003,690020.364
17 mar 20233,74503,74503,64003,73503,735013.613
16 mar 20233,72003,72003,70003,71003,710011.523
15 mar 20233,79503,79503,72003,72003,72008.012
14 mar 20233,75003,80503,69003,78003,780052.794
13 mar 20233,75503,75503,62003,74003,740036.750
10 mar 20233,81503,81503,75503,78003,780013.154
09 mar 20233,74003,82003,73503,78503,785024.582
08 mar 20233,86003,86003,75503,75503,755011.309
07 mar 20233,84003,88503,77003,83003,830026.779
06 mar 20233,83503,87003,80503,80503,805047.129
03 mar 20233,75503,81003,70503,81003,810048.578
02 mar 20233,69003,75503,69003,75503,755015.086
01 mar 20233,75503,75503,69003,69003,690017.824
28 feb 20233,75503,75503,71003,75003,75002.930
27 feb 20233,75003,75003,71003,74003,74003.780
24 feb 20233,74503,74503,70503,72003,72004.199
23 feb 20233,74503,74503,70503,74003,74002.038
22 feb 20233,75003,75503,69003,74003,740066.965
21 feb 20233,71003,74503,69003,72503,725021.496
20 feb 20233,76003,77503,70503,71003,710031.262
17 feb 20233,72003,73503,70003,72003,720019.044
16 feb 20233,71503,74003,68503,69003,690039.968
15 feb 20233,68003,74503,68003,68003,680056.778
14 feb 20233,71003,74503,67503,67503,6750183.394
13 feb 20233,72003,75003,65003,75003,750027.634
10 feb 20233,72503,72503,66503,68503,685035.885
09 feb 20233,73003,75003,69003,72503,725087.040
08 feb 20233,74003,76003,73003,75003,750011.888
07 feb 20233,76503,79003,73003,76003,760027.319
06 feb 20233,85003,85503,74503,76503,765042.793
03 feb 20233,77003,83503,73003,83503,835074.648
02 feb 20233,73503,77003,73503,77003,770038.662
01 feb 20233,72003,74003,70003,73503,735057.636
31 gen 20233,70003,75003,68003,72003,720076.053
30 gen 20233,65503,69503,64003,69503,695044.834
27 gen 20233,72503,72503,65003,66003,660026.947
26 gen 20233,67503,71503,63503,71503,715027.319
25 gen 20233,68003,70003,65003,70003,700018.126
24 gen 20233,72003,72003,66003,68503,685012.611
23 gen 20233,67503,72003,63003,72003,720024.424
20 gen 20233,71003,77003,64003,64003,6400100.790
19 gen 20233,80503,86503,66003,67503,675064.042
18 gen 20233,82003,85503,78503,84503,845034.413
17 gen 20233,81003,94503,81003,82003,820011.552
16 gen 20233,80503,90003,80503,83003,830026.263
13 gen 20233,92003,92003,80503,83003,830019.006
12 gen 20233,82003,90003,81003,89503,89508.985
11 gen 20233,84503,87003,77503,83003,830034.902
10 gen 20233,86503,86503,78003,84003,84005.176
*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...