Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,560,00 (0,00%)
Alla chiusura: 04:16PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20246,506,586,446,566,567.739
17 apr 20246,506,606,366,566,5619.729
16 apr 20246,626,626,366,586,5817.810
15 apr 20246,586,666,506,586,589.985
12 apr 20246,606,606,546,586,585.235
11 apr 20246,526,586,426,586,5822.131
10 apr 20246,386,506,306,506,5020.930
09 apr 20246,326,366,266,366,366.270
08 apr 20246,286,326,246,326,328.575
05 apr 20246,266,326,206,286,286.295
04 apr 20246,286,306,166,286,2816.433
03 apr 20246,266,286,246,286,2813.565
02 apr 20246,266,286,166,226,2221.848
28 mar 20246,146,246,086,186,1823.673
27 mar 20246,146,186,126,146,1416.270
26 mar 20246,106,146,006,146,1425.254
25 mar 20246,126,165,946,046,0429.747
22 mar 20246,006,105,866,066,0639.523
21 mar 20245,846,005,786,006,0045.761
20 mar 20245,965,985,785,785,78102.597
19 mar 20245,665,665,605,665,668.611
18 mar 20245,625,665,545,605,608.150
15 mar 20245,625,625,565,605,608.585
14 mar 20245,645,665,525,625,6210.864
13 mar 20245,685,685,545,645,6413.454
12 mar 20245,685,685,525,645,644.634
11 mar 20245,685,685,585,685,683.284
08 mar 20245,625,705,505,705,7012.713
07 mar 20245,705,705,465,585,5822.246
06 mar 20245,745,745,505,665,6611.554
05 mar 20245,225,605,225,605,6026.100
04 mar 20245,205,305,205,305,305.369
01 mar 20245,205,205,205,205,203.325
29 feb 20245,205,225,105,185,1818.014
28 feb 20245,165,265,005,205,2019.403
27 feb 20245,105,185,105,185,187.245
26 feb 20245,085,185,085,165,1621.034
23 feb 20245,165,185,065,145,14133.983
22 feb 20245,185,245,185,225,223.250
21 feb 20245,185,225,185,225,221.000
20 feb 20245,225,225,165,225,22562
19 feb 20245,225,225,225,225,22380
16 feb 20245,205,225,165,225,227.354
15 feb 20245,245,245,125,185,184.988
14 feb 20245,205,205,205,205,20738
13 feb 20245,265,265,265,265,261
12 feb 20245,185,285,165,285,285.374
09 feb 20245,265,285,265,285,281.000
08 feb 20245,185,285,165,285,281.038
07 feb 20245,245,385,185,285,2812.069
06 feb 20245,185,185,185,185,18303
05 feb 20245,205,305,205,305,30122
02 feb 20245,245,245,165,245,248.933
01 feb 20245,365,365,285,285,28800
31 gen 20245,245,285,245,285,281.525
30 gen 20245,245,305,245,305,301.050
29 gen 20245,305,305,305,305,30-
26 gen 20245,265,305,265,305,301.020
25 gen 20245,285,305,265,305,306.321
24 gen 2024------
23 gen 2024------
22 gen 20245,325,325,325,325,321.800
19 gen 20245,305,305,305,305,3013.500
18 gen 20245,305,325,265,325,3216.940
17 gen 20245,365,365,205,345,3418.302
16 gen 20245,305,405,285,405,408.651
15 gen 20245,285,325,265,265,2611.724
12 gen 20245,305,365,285,345,3412.427
11 gen 20245,385,485,285,305,3013.763
10 gen 20245,365,405,305,385,382.329
09 gen 20245,205,385,205,365,3615.623
08 gen 20245,285,305,225,265,265.845
05 gen 20245,225,285,205,285,2811.666
04 gen 20245,285,285,205,285,289.796
03 gen 20245,265,285,205,285,2815.489
02 gen 20245,285,345,225,345,3419.540
29 dic 20235,305,345,265,325,3214.916
28 dic 20235,345,365,285,305,3025.964
27 dic 20235,305,445,245,345,3462.502
22 dic 20235,465,465,205,365,3653.963
21 dic 20235,465,505,465,485,487.326
20 dic 20235,465,525,445,525,527.525
19 dic 20235,665,725,485,505,5085.194
18 dic 20235,825,825,665,725,7218.497
15 dic 20235,805,865,785,825,823.331
14 dic 20235,826,005,785,825,8212.317
13 dic 20235,805,905,785,785,7818.031
12 dic 20235,686,025,685,785,7829.656
11 dic 20235,825,825,725,725,7233.807
08 dic 20235,805,885,745,885,8815.139
07 dic 20236,006,005,705,945,9452.338
06 dic 20236,166,186,026,026,0249.804
05 dic 20236,166,266,126,266,2629.342
04 dic 20236,306,346,206,226,2267.028
01 dic 20236,366,386,306,346,3492.013
30 nov 20236,466,466,366,406,4032.700
29 nov 20236,486,486,446,486,4874.404
28 nov 20236,506,506,486,486,4850.010
27 nov 20236,526,526,506,506,5033.880
24 nov 20236,546,566,506,566,5648.201
*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...