High Quality Food S.p.A. (HQF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:10AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 nov 2022 | 1,0600 | 1,0600 | 1,0550 | 1,0550 | 1,0550 | 6.750 |
| 02 nov 2022 | 1,1600 | 1,1600 | 1,0600 | 1,0600 | 1,0600 | 9.750 |
| 01 nov 2022 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 4.500 |
| 31 ott 2022 | 1,0550 | 1,0950 | 1,0550 | 1,0950 | 1,0950 | 8.250 |
| 28 ott 2022 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 5.250 |
| 27 ott 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 6.000 |
| 26 ott 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 25 ott 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 24 ott 2022 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 3.000 |
| 21 ott 2022 | 1,1250 | 1,1250 | 1,0900 | 1,1100 | 1,1100 | 13.500 |
| 20 ott 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 ott 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 6.000 |
| 18 ott 2022 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 3.000 |
| 17 ott 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 750 |
| 14 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 13 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 12 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 11 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 10 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 06 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1.500 |
| 04 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3.000 |
| 03 ott 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 750 |
| 30 set 2022 | 1,2000 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 4.500 |
| 29 set 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 28 set 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.250 |
| 27 set 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 26 set 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 750 |
| 23 set 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 750 |
| 22 set 2022 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 8.250 |
| 21 set 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3.000 |
| 20 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 19 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 16 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 15 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 14 set 2022 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 4.500 |
| 13 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 12 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 09 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 08 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| *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.
