HQF.MI - High Quality Food S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20231,15001,15001,15001,15001,1500-
01 giu 20231,16001,16001,15001,15001,150012.000
31 mag 20231,15001,21001,15001,20001,200060.750
30 mag 20231,20001,22001,09001,21001,210044.250
29 mag 20231,04001,20001,04001,17001,170073.500
26 mag 20231,02001,02001,00001,01001,01006.000
25 mag 20231,04001,04001,04001,04001,04003.000
24 mag 20231,04001,06001,04001,06001,06006.000
23 mag 20231,06001,06001,06001,06001,0600750
22 mag 20231,10001,10001,10001,10001,1000-
19 mag 20231,09001,12001,09001,10001,10006.000
18 mag 20231,07001,08001,07001,08001,08001.500
17 mag 20231,06001,06001,06001,06001,06003.000
16 mag 20231,08001,08001,07001,07001,07002.250
15 mag 20231,10001,10001,10001,10001,1000-
12 mag 20231,10001,10001,10001,10001,1000-
11 mag 20231,10001,10001,10001,10001,1000750
10 mag 20231,08001,08001,08001,08001,0800-
09 mag 20231,08001,08001,08001,08001,08001.500
08 mag 20231,06001,08001,06001,08001,08001.500
05 mag 20231,08001,08001,08001,08001,0800-
04 mag 20231,09001,11001,08001,08001,08003.000
03 mag 20231,10001,10001,10001,10001,1000750
02 mag 20231,13001,13001,10001,10001,10004.500
28 apr 20231,11001,13001,10001,13001,13006.750
27 apr 20231,11001,11001,08001,10001,10006.750
26 apr 20231,11001,18001,11001,14001,140018.000
25 apr 20231,17001,17001,09001,11001,110042.000
24 apr 20231,24001,24001,16001,21001,210021.000
21 apr 20231,30001,30001,28001,28001,28003.000
20 apr 20231,31001,32001,29001,32001,32006.750
19 apr 20231,39001,39001,34001,36001,36003.750
18 apr 20231,43001,43001,34001,36001,360011.250
17 apr 20231,37001,50001,37001,43001,430052.500
14 apr 20231,29001,37001,29001,33001,33006.750
13 apr 20231,29001,34001,29001,29001,29006.000
12 apr 20231,25001,25001,25001,25001,2500-
11 apr 20231,25001,25001,25001,25001,2500-
06 apr 20231,25001,25001,25001,25001,2500-
05 apr 20231,25001,25001,25001,25001,2500-
04 apr 20231,25001,25001,25001,25001,2500-
03 apr 20231,25001,25001,25001,25001,25001.500
31 mar 20231,24001,24001,24001,24001,2400-
30 mar 20231,24001,24001,24001,24001,2400-
29 mar 20231,24001,24001,24001,24001,2400-
28 mar 20231,24001,24001,24001,24001,2400750
27 mar 20231,20001,20001,20001,20001,2000-
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-
*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...