Italia markets close in 7 hours 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,30000,0000 (0,00%)
Al 10:10AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 nov 20221,06001,06001,05501,05501,05506.750
02 nov 20221,16001,16001,06001,06001,06009.750
01 nov 20221,12001,16001,12001,16001,16004.500
31 ott 20221,05501,09501,05501,09501,09508.250
28 ott 20221,06001,09001,06001,09001,09005.250
27 ott 20221,05001,05001,05001,05001,05006.000
26 ott 20221,08001,08001,08001,08001,0800-
25 ott 20221,08001,08001,08001,08001,0800-
24 ott 20221,12001,12001,08001,08001,08003.000
21 ott 20221,12501,12501,09001,11001,110013.500
20 ott 20221,15001,15001,15001,15001,1500-
19 ott 20221,15001,15001,15001,15001,15006.000
18 ott 20221,16001,16001,15001,15001,15003.000
17 ott 20221,21001,21001,21001,21001,2100750
14 ott 20221,19001,19001,19001,19001,1900-
13 ott 20221,19001,19001,19001,19001,1900-
12 ott 20221,19001,19001,19001,19001,1900-
11 ott 20221,19001,19001,19001,19001,1900-
10 ott 20221,19001,19001,19001,19001,1900-
07 ott 20221,19001,19001,19001,19001,1900-
06 ott 20221,19001,19001,19001,19001,1900-
05 ott 20221,19001,19001,19001,19001,19001.500
04 ott 20221,19001,19001,19001,19001,19003.000
03 ott 20221,20001,20001,20001,20001,2000750
30 set 20221,20001,20001,17001,20001,20004.500
29 set 20221,24001,24001,24001,24001,2400-
28 set 20221,24001,24001,24001,24001,24002.250
27 set 20221,21001,21001,21001,21001,2100-
26 set 20221,21001,21001,21001,21001,2100750
23 set 20221,23501,23501,23501,23501,2350750
22 set 20221,31001,31001,25001,25001,25008.250
21 set 20221,36001,36001,36001,36001,36003.000
20 set 20221,41001,41001,41001,41001,4100-
19 set 20221,41001,41001,41001,41001,4100-
16 set 20221,41001,41001,41001,41001,4100-
15 set 20221,41001,41001,41001,41001,4100-
14 set 20221,43001,43001,41001,41001,41004.500
13 set 20221,42001,42001,42001,42001,4200-
12 set 20221,42001,42001,42001,42001,4200-
09 set 20221,42001,42001,42001,42001,4200-
08 set 20221,42001,42001,42001,42001,4200-
*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...