Italia markets closed

Growens S.p.A. (GROW.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,44-0,12 (-1,59%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20247,627,647,447,447,4419.684
25 lug 20247,527,667,527,567,5615.423
24 lug 20247,527,667,527,667,665.605
23 lug 20247,487,807,387,527,5252.727
22 lug 20247,267,487,267,467,4629.929
19 lug 20247,287,367,207,307,309.678
18 lug 20247,187,267,187,267,267.948
17 lug 20247,127,187,127,187,182.041
16 lug 20247,067,187,007,187,1833.583
15 lug 20247,087,086,987,067,064.009
12 lug 20247,087,087,007,087,0813.315
11 lug 20246,967,106,967,047,0413.431
10 lug 20246,987,006,906,966,9616.608
09 lug 20246,986,986,986,986,981.246
08 lug 20246,947,026,866,986,9811.763
05 lug 20246,986,986,866,866,8612.343
04 lug 20246,986,986,926,926,925.590
03 lug 20247,007,006,906,986,9815.059
02 lug 20247,087,107,007,007,008.686
01 lug 20247,047,086,947,067,0619.964
28 giu 20246,947,086,907,027,0210.801
27 giu 20246,906,946,906,946,942.115
26 giu 20246,907,006,886,906,9011.882
25 giu 20246,966,986,906,906,902.374
24 giu 20246,907,006,906,986,984.098
21 giu 20246,886,986,866,906,9011.298
20 giu 20246,866,906,866,906,904.011
19 giu 20246,846,906,846,846,8410.647
18 giu 20247,207,206,806,826,8272.558
17 giu 20246,927,006,806,926,924.118
14 giu 20246,866,926,806,926,923.861
13 giu 20246,887,006,846,966,967.169
12 giu 20246,986,986,906,926,92773
11 giu 20246,906,906,846,906,901.646
10 giu 20246,886,986,866,986,986.369
07 giu 20246,907,126,866,946,9414.833
06 giu 20246,927,006,886,986,984.610
05 giu 20246,946,966,886,906,908.439
04 giu 20246,987,006,906,986,983.322
03 giu 20247,007,006,906,986,984.615
31 mag 20247,007,006,926,926,922.188
30 mag 20246,987,006,906,906,903.291
29 mag 20246,826,986,826,906,909.881
28 mag 20246,926,966,866,866,868.720
27 mag 20246,967,006,906,906,9013.102
24 mag 20246,907,006,806,926,929.734
23 mag 20246,987,066,906,906,905.461
22 mag 20246,967,006,806,906,907.252
21 mag 20246,927,006,926,966,961.923
20 mag 20247,007,046,926,926,923.703
17 mag 20246,987,006,907,007,001.823
16 mag 20246,886,986,886,986,985.020
15 mag 20246,947,006,886,886,8814.618
14 mag 20246,807,146,806,926,9214.624
13 mag 20247,107,106,806,906,9031.276
10 mag 20247,207,247,007,107,1017.854
09 mag 20247,207,227,067,167,1611.677
08 mag 20247,627,627,067,127,1231.598
07 mag 20247,287,667,207,507,5035.753
06 mag 20247,207,506,847,287,28156.082
06 mag 20240.79 Dividendo
03 mag 20247,408,067,367,887,09237.009
02 mag 20247,347,447,287,406,6666.450
30 apr 20247,367,427,207,346,6058.295
29 apr 20247,367,427,267,366,6231.660
26 apr 20247,447,487,207,406,6635.482
25 apr 20247,287,467,287,346,6052.433
24 apr 20247,247,287,107,266,5327.445
23 apr 20246,967,286,967,226,5077.346
22 apr 20246,626,946,626,926,2366.210
19 apr 20246,566,626,426,605,9422.037
18 apr 20246,506,586,446,565,907.739
17 apr 20246,506,606,366,565,9019.729
16 apr 20246,626,626,366,585,9217.810
15 apr 20246,586,666,506,585,929.985
12 apr 20246,606,606,546,585,925.235
11 apr 20246,526,586,426,585,9222.131
10 apr 20246,386,506,306,505,8520.930
09 apr 20246,326,366,266,365,726.270
08 apr 20246,286,326,246,325,698.575
05 apr 20246,266,326,206,285,656.295
04 apr 20246,286,306,166,285,6516.433
03 apr 20246,266,286,246,285,6513.565
02 apr 20246,266,286,166,225,6021.848
28 mar 20246,146,246,086,185,5623.673
27 mar 20246,146,186,126,145,5216.270
26 mar 20246,106,146,006,145,5225.254
25 mar 20246,126,165,946,045,4329.747
22 mar 20246,006,105,866,065,4539.523
21 mar 20245,846,005,786,005,4045.761
20 mar 20245,965,985,785,785,20102.597
19 mar 20245,665,665,605,665,098.611
18 mar 20245,625,665,545,605,048.150
15 mar 20245,625,625,565,605,048.585
14 mar 20245,645,665,525,625,0610.864
13 mar 20245,685,685,545,645,0713.454
12 mar 20245,685,685,525,645,074.634
11 mar 20245,685,685,585,685,113.284
08 mar 20245,625,705,505,705,1312.713
07 mar 20245,705,705,465,585,0222.246
*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...