Italia markets close in 7 hours 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,20000,0000 (0,00%)
Al 12:27PM CEST. Mercato aperto.
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20231,20001,20001,20001,20001,2000-
23 mar 20231,20001,20001,20001,20001,2000-
22 mar 20231,20001,20001,20001,20001,2000-
21 mar 20231,20001,20001,20001,20001,2000-
20 mar 20231,20001,20001,20001,20001,2000750
17 mar 20231,25501,25501,20001,23001,23004.500
16 mar 20231,27501,27501,27501,27501,2750750
15 mar 20231,30001,30001,25001,27501,27507.500
14 mar 20231,30501,35501,25001,25001,250033.750
13 mar 20231,37001,46501,25001,29001,290046.500
10 mar 20231,17501,32501,17501,32501,325015.750
09 mar 20231,12001,14501,12001,14501,14503.750
08 mar 20231,12001,12001,12001,12001,1200-
07 mar 20231,12001,12001,12001,12001,12005.250
06 mar 20231,09501,09501,09501,09501,0950750
03 mar 20231,06501,06501,06501,06501,0650750
02 mar 20231,10001,10001,10001,10001,1000-
01 mar 20231,10001,10001,10001,10001,1000-
28 feb 20231,10001,10001,10001,10001,1000-
27 feb 20231,08001,10001,08001,10001,10002.250
24 feb 20231,08001,08001,08001,08001,0800750
23 feb 20231,06001,06001,06001,06001,0600-
22 feb 20231,11001,11001,05001,06001,06006.000
21 feb 20231,10501,10501,10501,10501,10503.000
20 feb 20231,18001,18001,15001,15001,15006.000
17 feb 20231,18001,18001,15001,18001,18002.250
16 feb 20231,21001,21001,21001,21001,2100-
15 feb 20231,21001,21001,21001,21001,21007.500
14 feb 20231,24501,24501,24501,24501,2450-
13 feb 20231,24501,24501,24501,24501,2450-
10 feb 20231,24501,24501,24501,24501,2450-
09 feb 20231,24501,24501,24501,24501,2450-
08 feb 20231,24501,24501,24501,24501,2450-
07 feb 20231,24501,24501,24501,24501,2450750
06 feb 20231,30001,30001,30001,30001,3000-
03 feb 20231,30001,30001,30001,30001,3000-
02 feb 20231,30001,30001,30001,30001,3000-
01 feb 20231,30001,30001,30001,30001,3000-
31 gen 20231,24501,30001,24501,30001,30001.500
30 gen 20231,30001,30001,24501,29001,29008.250
27 gen 20231,30001,30001,30001,30001,3000750
26 gen 20231,24501,30001,24501,30001,30006.750
25 gen 20231,23001,23001,22501,22501,22504.500
24 gen 20231,25501,25501,25501,25501,2550-
23 gen 20231,31001,31001,25501,25501,25501.500
20 gen 20231,28501,30001,23001,27001,270010.500
19 gen 20231,37501,37501,26001,32501,325013.500
18 gen 20231,30001,37001,30001,37001,370012.000
17 gen 20231,06001,22001,04001,21001,210072.750
16 gen 20231,08501,08501,08501,08501,08503.000
13 gen 20231,12001,12001,12001,12001,1200-
12 gen 20231,10501,12001,10501,12001,12005.250
11 gen 20231,14001,14001,14001,14001,1400-
10 gen 20231,14001,14001,14001,14001,1400750
09 gen 20231,13501,13501,13501,13501,13501.500
06 gen 20231,13001,13001,13001,13001,1300-
05 gen 20231,13001,13001,13001,13001,1300-
04 gen 20231,13001,13001,13001,13001,1300-
03 gen 20231,13001,13001,13001,13001,1300-
02 gen 20231,11001,13001,11001,13001,13001.500
30 dic 20221,08501,08501,08501,08501,0850-
29 dic 20221,08501,08501,08501,08501,0850-
28 dic 20221,08501,08501,08501,08501,08501.500
27 dic 20221,12001,12001,12001,12001,1200-
23 dic 20221,12001,12001,12001,12001,1200-
22 dic 20221,12001,12001,12001,12001,1200-
21 dic 20221,12001,12001,12001,12001,1200-
20 dic 20221,12001,12001,12001,12001,1200-
19 dic 20221,12001,12001,12001,12001,1200-
16 dic 20221,12001,12001,12001,12001,1200-
15 dic 20221,12001,12001,12001,12001,12001.500
14 dic 20221,17001,17001,17001,17001,1700-
13 dic 20221,17001,20001,17001,17001,17006.000
12 dic 20221,23501,25501,16001,16001,160017.250
09 dic 20221,04001,13501,04001,13501,135010.500
08 dic 20221,00001,00001,00001,00001,0000-
07 dic 20221,00001,00001,00001,00001,0000-
06 dic 20221,00001,00001,00001,00001,0000-
05 dic 20221,00001,00001,00001,00001,0000-
02 dic 20221,00001,00001,00001,00001,0000-
01 dic 20221,00501,00501,00001,00001,00003.750
30 nov 20221,03001,03001,03001,03001,0300-
29 nov 20221,03001,03001,03001,03001,0300-
28 nov 20221,04001,05501,03001,03001,03006.750
25 nov 20221,00501,00501,00501,00501,00503.750
24 nov 20221,02501,02501,02501,02501,0250-
23 nov 20221,00001,02501,00001,02501,02504.500
22 nov 20221,00001,00001,00001,00001,0000-
21 nov 20221,03001,03000,96801,00001,000016.500
18 nov 20221,02001,02001,02001,02001,0200-
17 nov 20221,02501,02500,99001,02001,0200204.750
16 nov 20221,00001,00001,00001,00001,0000-
15 nov 20221,00001,00001,00001,00001,00007.500
14 nov 20221,02501,03001,02501,02501,025010.500
11 nov 20221,03001,03001,03001,03001,0300-
10 nov 20221,03001,03001,03001,03001,0300-
09 nov 20221,03001,03001,03001,03001,0300750
08 nov 20221,02001,02001,02001,02001,02001.500
07 nov 20221,02001,02001,02001,02001,02001.500
04 nov 20221,05001,09001,02001,04501,045017.250
*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...