Italia markets closed

High Quality Food S.p.A. (HQF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7520-0,0080 (-1,05%)
Alla chiusura: 04:58PM CEST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,75400,75400,75200,75200,75208.250
23 mag 20240,75400,76000,75400,76000,76005.250
22 mag 20240,75200,78000,75200,75600,756012.750
21 mag 20240,75600,75800,75200,75800,758012.000
20 mag 20240,76200,78200,76000,76800,768010.500
17 mag 20240,77400,78400,77400,78400,78405.250
16 mag 20240,80000,80000,76800,76800,768016.500
15 mag 20240,78400,80400,76200,80000,8000302.250
14 mag 20240,79000,84800,76600,76600,7660250.500
13 mag 20240,75200,81000,75200,81000,8100266.250
10 mag 20240,71800,73000,71200,71200,712019.500
09 mag 20240,71800,71800,71800,71800,71803.750
08 mag 20240,71200,71200,71200,71200,71201.500
07 mag 20240,70000,70000,70000,70000,7000-
06 mag 20240,73000,73000,69000,70000,700015.000
03 mag 20240,68200,68200,68200,68200,68201.500
02 mag 20240,68600,69000,67000,68000,68008.250
30 apr 20240,70600,70600,70600,70600,7060-
29 apr 20240,70600,70600,70600,70600,7060-
26 apr 20240,69000,70600,69000,70600,70601.500
25 apr 20240,70600,70600,70600,70600,7060-
24 apr 20240,70600,70600,70600,70600,7060-
23 apr 20240,70600,70600,70600,70600,7060-
22 apr 20240,70600,70600,70600,70600,7060-
19 apr 20240,70600,70600,70600,70600,7060-
18 apr 20240,70600,70600,70600,70600,7060-
17 apr 20240,70600,70600,70600,70600,7060-
16 apr 20240,70600,70600,70600,70600,7060-
15 apr 20240,70600,70600,70600,70600,70601.500
12 apr 20240,71400,71400,71400,71400,7140-
11 apr 20240,71400,71400,71400,71400,7140-
10 apr 20240,72800,72800,71400,71400,71401.500
09 apr 20240,70000,75000,69600,75000,750015.000
08 apr 20240,70600,73000,70600,73000,73003.000
05 apr 20240,73800,73800,73800,73800,7380-
04 apr 20240,74600,74600,72800,73800,73807.500
03 apr 20240,73800,73800,73800,73800,7380-
02 apr 20240,73600,76000,73600,73800,738015.750
28 mar 20240,72000,73000,72000,73000,730012.000
27 mar 20240,73000,73000,73000,73000,7300-
26 mar 20240,68500,73000,68000,73000,73005.250
25 mar 20240,71500,71500,71500,71500,7150-
22 mar 20240,70500,71500,70500,71500,71504.500
21 mar 20240,67000,70500,67000,70500,70504.500
20 mar 20240,67500,67500,67500,67500,6750750
19 mar 20240,67000,69500,67000,69500,69503.750
18 mar 20240,67500,67500,67500,67500,6750750
15 mar 20240,67500,67500,67500,67500,67506.000
14 mar 20240,68000,70000,68000,68000,68005.250
13 mar 20240,72500,72500,68000,68000,680027.750
12 mar 20240,78000,78000,72000,73000,730034.500
11 mar 20240,80000,80000,80000,80000,80003.000
08 mar 20240,82000,85000,81000,82000,820022.500
07 mar 20240,81000,84500,79500,80000,800040.500
06 mar 20240,74500,76000,74000,76000,76002.250
05 mar 20240,76000,76000,76000,76000,7600750
04 mar 20240,76000,76000,76000,76000,76001.500
01 mar 20240,76500,76500,76500,76500,7650750
29 feb 20240,80000,80000,80000,80000,8000-
28 feb 20240,75500,80000,75500,80000,80009.000
27 feb 20240,73000,77000,73000,77000,77004.500
26 feb 20240,75000,75000,75000,75000,7500-
23 feb 20240,75500,75500,74000,75000,75003.750
22 feb 20240,76500,79000,75000,75000,75005.250
21 feb 20240,77000,79000,74500,79000,790017.250
20 feb 20240,80500,80500,80500,80500,8050-
19 feb 20240,80500,80500,80500,80500,8050-
16 feb 20240,80500,80500,80500,80500,8050750
15 feb 20240,77500,77500,77500,77500,7750750
14 feb 20240,78000,78000,78000,78000,7800750
13 feb 20240,78500,78500,78500,78500,7850-
12 feb 20240,77000,78500,77000,78500,78505.250
09 feb 20240,78500,80000,76000,80000,80009.750
08 feb 20240,80000,81000,80000,80000,80003.000
07 feb 20240,80000,80000,80000,80000,80003.750
06 feb 20240,82000,82000,73500,80000,800034.500
05 feb 20240,83000,83000,80000,80000,800010.500
02 feb 20240,83000,84500,81000,84500,845024.000
01 feb 20240,91000,95000,80000,86000,8600168.750
31 gen 20240,92000,98000,89500,89500,8950180.750
30 gen 20240,84000,93500,83500,93500,935041.250
29 gen 20240,88500,92000,84500,86500,865020.250
26 gen 20240,88000,92000,87000,87000,87006.000
25 gen 20240,86000,91000,86000,86000,860030.750
24 gen 20240,84000,85500,84000,85000,85007.500
23 gen 20240,83000,84000,82000,84000,84008.250
22 gen 20240,83500,87000,83000,83500,835024.750
19 gen 20240,83500,83500,83500,83500,83503.750
18 gen 20240,85500,85500,85000,85000,85003.000
17 gen 20240,84000,87000,83500,85000,85007.500
16 gen 20240,87000,87000,86000,87000,87004.500
15 gen 20240,88000,88500,88000,88500,88506.750
12 gen 20240,86500,89500,84000,89500,895020.250
11 gen 20240,89000,89000,84500,88500,885024.750
10 gen 20240,90000,91000,87500,90500,905021.750
09 gen 20240,87000,94000,87000,90000,9000185.250
08 gen 20240,82000,88000,80000,85000,8500111.000
05 gen 20240,79500,83000,77000,81500,815012.000
04 gen 20240,82500,83000,81500,83000,83009.000
03 gen 20240,79000,80000,79000,80000,80001.500
*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...