Italia markets close in 7 hours 55 minutes
FTSE MIB
26.231,99 +339,81 (+1,31%) Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.476,87 +91,62 (+0,33%) Petrolio
70,05 +0,79 (+1,14%) Bitcoin EUR
25.848,60 +259,77 (+1,02%)
High Quality Food S.p.A. (HQF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:27PM CEST. Mercato aperto.
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 20 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 750 |
| 17 mar 2023 | 1,2550 | 1,2550 | 1,2000 | 1,2300 | 1,2300 | 4.500 |
| 16 mar 2023 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 750 |
| 15 mar 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 7.500 |
| 14 mar 2023 | 1,3050 | 1,3550 | 1,2500 | 1,2500 | 1,2500 | 33.750 |
| 13 mar 2023 | 1,3700 | 1,4650 | 1,2500 | 1,2900 | 1,2900 | 46.500 |
| 10 mar 2023 | 1,1750 | 1,3250 | 1,1750 | 1,3250 | 1,3250 | 15.750 |
| 09 mar 2023 | 1,1200 | 1,1450 | 1,1200 | 1,1450 | 1,1450 | 3.750 |
| 08 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 07 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 5.250 |
| 06 mar 2023 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 750 |
| 03 mar 2023 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 750 |
| 02 mar 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01 mar 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 28 feb 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 27 feb 2023 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 2.250 |
| 24 feb 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 750 |
| 23 feb 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 feb 2023 | 1,1100 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 6.000 |
| 21 feb 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 3.000 |
| 20 feb 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 6.000 |
| 17 feb 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 2.250 |
| 16 feb 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 feb 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 7.500 |
| 14 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 13 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 10 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 09 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 08 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 07 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 750 |
| 06 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 03 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 02 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 01 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 31 gen 2023 | 1,2450 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 1.500 |
| 30 gen 2023 | 1,3000 | 1,3000 | 1,2450 | 1,2900 | 1,2900 | 8.250 |
| 27 gen 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 750 |
| 26 gen 2023 | 1,2450 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 6.750 |
| 25 gen 2023 | 1,2300 | 1,2300 | 1,2250 | 1,2250 | 1,2250 | 4.500 |
| 24 gen 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 23 gen 2023 | 1,3100 | 1,3100 | 1,2550 | 1,2550 | 1,2550 | 1.500 |
| 20 gen 2023 | 1,2850 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 10.500 |
| 19 gen 2023 | 1,3750 | 1,3750 | 1,2600 | 1,3250 | 1,3250 | 13.500 |
| 18 gen 2023 | 1,3000 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 12.000 |
| 17 gen 2023 | 1,0600 | 1,2200 | 1,0400 | 1,2100 | 1,2100 | 72.750 |
| 16 gen 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 3.000 |
| 13 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12 gen 2023 | 1,1050 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 5.250 |
| 11 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 10 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 750 |
| 09 gen 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1.500 |
| 06 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 05 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 03 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 gen 2023 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 1.500 |
| 30 dic 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 29 dic 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 28 dic 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1.500 |
| 27 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 23 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 21 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 16 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 15 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.500 |
| 14 dic 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 dic 2022 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 6.000 |
| 12 dic 2022 | 1,2350 | 1,2550 | 1,1600 | 1,1600 | 1,1600 | 17.250 |
| 09 dic 2022 | 1,0400 | 1,1350 | 1,0400 | 1,1350 | 1,1350 | 10.500 |
| 08 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01 dic 2022 | 1,0050 | 1,0050 | 1,0000 | 1,0000 | 1,0000 | 3.750 |
| 30 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 29 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 28 nov 2022 | 1,0400 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 6.750 |
| 25 nov 2022 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 3.750 |
| 24 nov 2022 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 23 nov 2022 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 4.500 |
| 22 nov 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21 nov 2022 | 1,0300 | 1,0300 | 0,9680 | 1,0000 | 1,0000 | 16.500 |
| 18 nov 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 17 nov 2022 | 1,0250 | 1,0250 | 0,9900 | 1,0200 | 1,0200 | 204.750 |
| 16 nov 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 nov 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7.500 |
| 14 nov 2022 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 10.500 |
| 11 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 10 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
| 08 nov 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.500 |
| 07 nov 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.500 |
| 04 nov 2022 | 1,0500 | 1,0900 | 1,0200 | 1,0450 | 1,0450 | 17.250 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
