HQF.MI - High Quality Food S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 01 giu 2023 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 12.000 |
| 31 mag 2023 | 1,1500 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 60.750 |
| 30 mag 2023 | 1,2000 | 1,2200 | 1,0900 | 1,2100 | 1,2100 | 44.250 |
| 29 mag 2023 | 1,0400 | 1,2000 | 1,0400 | 1,1700 | 1,1700 | 73.500 |
| 26 mag 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 6.000 |
| 25 mag 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.000 |
| 24 mag 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 6.000 |
| 23 mag 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
| 22 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 19 mag 2023 | 1,0900 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 6.000 |
| 18 mag 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 1.500 |
| 17 mag 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3.000 |
| 16 mag 2023 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 2.250 |
| 15 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
| 10 mag 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 09 mag 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
| 08 mag 2023 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 1.500 |
| 05 mag 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 04 mag 2023 | 1,0900 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 3.000 |
| 03 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
| 02 mag 2023 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 4.500 |
| 28 apr 2023 | 1,1100 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 6.750 |
| 27 apr 2023 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 6.750 |
| 26 apr 2023 | 1,1100 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 18.000 |
| 25 apr 2023 | 1,1700 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 42.000 |
| 24 apr 2023 | 1,2400 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 21.000 |
| 21 apr 2023 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 3.000 |
| 20 apr 2023 | 1,3100 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 6.750 |
| 19 apr 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 3.750 |
| 18 apr 2023 | 1,4300 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 11.250 |
| 17 apr 2023 | 1,3700 | 1,5000 | 1,3700 | 1,4300 | 1,4300 | 52.500 |
| 14 apr 2023 | 1,2900 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 6.750 |
| 13 apr 2023 | 1,2900 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 6.000 |
| 12 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 05 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.500 |
| 31 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 30 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 28 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 750 |
| 27 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 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 | - |
| *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.