Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8100-0,0020 (-0,25%)
Alla chiusura: 05:02PM CEST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20240,80000,81000,79000,81000,810070.500
22 lug 20240,82400,87400,80200,81200,8120228.000
19 lug 20240,83800,84400,80000,82600,826079.500
18 lug 20240,76200,82800,76200,82000,8200159.750
17 lug 20240,74600,79800,74600,78200,782087.000
16 lug 20240,79800,79800,72800,76800,768079.500
15 lug 20240,77200,81000,71400,78000,780099.000
12 lug 20240,84800,84800,77000,79600,796075.000
11 lug 20240,80200,86000,77000,80600,8060381.750
10 lug 20240,71000,81000,70800,80000,8000274.500
09 lug 20240,66200,70800,64000,70800,7080104.250
08 lug 20240,63000,65400,63000,65400,654048.750
05 lug 20240,62200,64000,60800,64000,640042.000
04 lug 20240,63200,63200,63200,63200,6320-
03 lug 20240,63200,63200,63200,63200,6320-
02 lug 20240,63200,63200,63200,63200,6320-
01 lug 20240,63200,63200,63200,63200,6320-
28 giu 20240,63400,63400,63200,63200,63202.250
27 giu 20240,64200,64200,64200,64200,6420750
26 giu 20240,67800,68000,64000,64200,642035.250
25 giu 20240,65600,66200,65600,65800,658033.000
24 giu 20240,65000,65200,65000,65200,65202.250
21 giu 20240,62400,62600,61400,61400,614026.250
20 giu 20240,62400,64000,59800,62800,628045.750
19 giu 20240,63600,64000,63600,64000,64006.000
18 giu 20240,63600,64000,63600,64000,64006.750
17 giu 20240,63000,63000,63000,63000,6300750
14 giu 20240,62200,63000,62000,63000,63003.750
13 giu 20240,63200,63200,63200,63200,6320-
12 giu 20240,62400,65800,62200,63200,632017.250
11 giu 20240,62200,64000,62200,64000,64005.250
10 giu 20240,63800,63800,63800,63800,6380-
07 giu 20240,63200,63800,63200,63800,63802.250
06 giu 20240,63600,63600,63600,63600,6360-
05 giu 20240,61400,63800,61000,63600,636013.500
04 giu 20240,64000,64000,64000,64000,64007.500
03 giu 20240,63000,66000,63000,63600,636053.250
31 mag 20240,65400,65600,60200,60200,602031.500
30 mag 20240,68200,69800,67400,67400,674022.500
29 mag 20240,71000,71000,68000,68200,682039.750
28 mag 20240,71200,73000,71200,71800,718048.000
27 mag 20240,75800,77800,70000,70400,7040298.500
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
*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...