Italia markets close in 8 hours 8 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,79000,0000 (0,00%)
Al 09:00AM CEST. Mercato aperto.
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20230,79000,79000,79000,79000,7900750
21 set 20230,79500,80000,77000,77000,770014.250
20 set 20230,82000,82000,80000,81000,810030.750
19 set 20230,84000,84000,81000,84000,84009.000
18 set 20230,84000,84000,84000,84000,84004.500
15 set 20230,84000,84000,84000,84000,84001.500
14 set 20230,84000,84000,84000,84000,8400750
13 set 20230,83000,83000,81500,83000,830012.750
12 set 20230,83500,83500,82500,82500,82503.750
11 set 20230,84000,84000,84000,84000,8400750
08 set 20230,85000,85000,85000,85000,8500750
07 set 20230,82000,82000,82000,82000,8200-
06 set 20230,82000,82000,82000,82000,8200750
05 set 20230,82000,82000,82000,82000,82001.500
04 set 20230,83500,83500,83500,83500,8350-
01 set 20230,83500,83500,83500,83500,83501.500
31 ago 20230,84500,84500,84500,84500,8450-
30 ago 20230,85500,87500,84500,84500,84503.750
29 ago 20230,87000,87000,85500,85500,85506.000
28 ago 20230,82500,86500,82500,86000,860023.250
25 ago 20230,82000,82000,82000,82000,8200-
24 ago 20230,80500,82000,80000,82000,82004.500
23 ago 20230,83500,83500,78000,82500,825024.000
22 ago 20230,85500,85500,85500,85500,85501.500
21 ago 20230,83500,83500,83500,83500,8350750
18 ago 20230,83000,84500,83000,84000,84006.000
17 ago 20230,84500,84500,83500,84000,840015.750
16 ago 20230,87500,87500,87500,87500,8750-
14 ago 20230,87500,87500,87500,87500,8750-
11 ago 20230,87500,87500,87500,87500,8750750
10 ago 20230,86000,86000,86000,86000,86001.500
09 ago 20230,86500,86500,86500,86500,86501.500
08 ago 20230,87500,87500,87500,87500,8750-
07 ago 20230,86000,88000,83500,87500,875017.250
04 ago 20230,85500,88000,81000,84000,840040.500
03 ago 20230,89500,90000,84000,85000,850023.250
02 ago 20230,92000,92000,87000,87000,870022.500
01 ago 20230,91000,94000,91000,92000,92008.250
31 lug 20230,92500,95500,92500,95500,95504.500
28 lug 20230,92500,92500,92500,92500,9250750
27 lug 20230,94000,96000,91000,91000,91006.750
26 lug 20230,93000,94000,93000,94000,94003.000
25 lug 20230,94500,94500,94500,94500,94503.750
24 lug 20230,97000,97000,94500,95000,950016.500
21 lug 20230,96500,98500,95500,96500,965017.250
20 lug 20230,92000,97000,91000,94500,9450186.750
19 lug 20231,02001,11000,91500,91500,9150278.250
18 lug 20231,00001,00000,99000,99000,990010.500
17 lug 20231,04001,05000,99501,01001,010048.750
14 lug 20231,05001,06001,05001,05001,050013.500
13 lug 20231,05001,05001,01001,02001,020057.000
12 lug 20231,10001,10001,03001,06001,060070.500
11 lug 20231,18001,18001,08001,10001,1000108.000
10 lug 20231,25001,30001,18001,18001,1800276.750
07 lug 20231,03001,20001,03001,15001,1500347.250
06 lug 20230,98501,04000,98001,04001,04006.750
05 lug 20231,00001,00000,98500,98500,98505.250
04 lug 20231,00001,04000,99501,04001,040021.750
03 lug 20230,99501,04000,99001,04001,04008.250
30 giu 20231,01001,03001,00001,02001,020015.750
29 giu 20231,03001,05001,02001,03001,030012.000
28 giu 20231,08001,10001,02001,06001,060011.250
27 giu 20231,03001,12001,03001,08001,080026.250
26 giu 20231,00001,03000,98001,03001,03006.750
23 giu 20231,06001,06001,00001,00001,000012.000
22 giu 20231,12001,12001,04001,04001,040024.750
21 giu 20231,22001,31001,13001,13001,1300106.500
20 giu 20231,16001,23001,12001,23001,230035.250
19 giu 20231,16001,20001,14001,14001,140024.000
16 giu 20231,19001,23001,17001,20001,200021.000
15 giu 20231,19001,23001,18001,22001,220012.750
14 giu 20231,18001,23001,16001,22001,220033.750
13 giu 20231,21001,22001,18001,22001,220018.000
12 giu 20231,16001,21001,15001,21001,210010.500
09 giu 20231,17001,25001,17001,20001,200013.500
08 giu 20231,20001,31001,16001,20001,200024.750
07 giu 20231,13001,20001,13001,19001,19009.000
06 giu 20231,12001,12001,09001,10001,10009.750
05 giu 20231,17001,19001,12001,15001,150051.750
02 giu 20231,15001,15001,15001,15001,1500-
01 giu 20231,16001,16001,15001,15001,150012.000
31 mag 20231,15001,21001,15001,20001,200060.750
30 mag 20231,20001,22001,09001,21001,210044.250
29 mag 20231,04001,20001,04001,17001,170073.500
26 mag 20231,02001,02001,00001,01001,01006.000
25 mag 20231,04001,04001,04001,04001,04003.000
24 mag 20231,04001,06001,04001,06001,06006.000
23 mag 20231,06001,06001,06001,06001,0600750
22 mag 20231,10001,10001,10001,10001,1000-
19 mag 20231,09001,12001,09001,10001,10006.000
18 mag 20231,07001,08001,07001,08001,08001.500
17 mag 20231,06001,06001,06001,06001,06003.000
16 mag 20231,08001,08001,07001,07001,07002.250
15 mag 20231,10001,10001,10001,10001,1000-
12 mag 20231,10001,10001,10001,10001,1000-
11 mag 20231,10001,10001,10001,10001,1000750
10 mag 20231,08001,08001,08001,08001,0800-
09 mag 20231,08001,08001,08001,08001,08001.500
08 mag 20231,06001,08001,06001,08001,08001.500
05 mag 20231,08001,08001,08001,08001,0800-
*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...