Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,220,00 (0,00%)
Alla chiusura: 05:19PM CET
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 nov 20236,526,566,526,526,5225.464
22 nov 20236,526,566,526,566,562.500
21 nov 20236,526,606,506,566,56112.666
20 nov 20236,526,566,526,566,5616.701
17 nov 20236,506,546,506,546,543.300
16 nov 20236,506,546,506,546,549.430
15 nov 20236,486,526,486,526,5263.727
14 nov 20236,486,506,466,486,4848.454
13 nov 20236,466,506,446,486,4830.486
10 nov 20236,506,506,446,486,4846.780
09 nov 20236,506,606,486,506,50128.881
08 nov 20236,546,546,486,506,5093.965
07 nov 20236,566,566,526,566,563.400
06 nov 20236,546,566,546,566,5611.867
03 nov 20236,646,646,646,646,6450
02 nov 20236,506,546,506,546,549.708
01 nov 20236,506,506,506,506,509.844
31 ott 20236,506,506,486,506,5011.390
30 ott 20236,526,586,506,586,586.925
27 ott 20236,526,526,486,526,5222.249
26 ott 20236,546,646,546,586,5813.140
25 ott 20236,566,606,546,566,567.255
24 ott 20236,626,626,566,626,625.520
23 ott 20236,526,646,526,566,561.728
20 ott 20236,546,546,506,546,5411.905
19 ott 20236,526,566,506,566,564.900
18 ott 20236,546,586,506,586,5810.900
17 ott 20236,586,606,546,606,6013.508
16 ott 20236,566,606,566,606,604.549
13 ott 20236,566,606,526,606,6021.440
12 ott 20236,566,626,566,566,5621.411
11 ott 20236,546,566,546,566,568.451
10 ott 20236,566,586,566,586,586.300
09 ott 2023------
06 ott 20236,526,546,526,546,544.300
05 ott 20236,426,486,426,486,4891.508
04 ott 20236,446,466,426,426,4237.095
03 ott 20236,466,526,426,446,4448.880
02 ott 20236,466,466,446,446,4413.501
*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...