Italia markets close in 1 hour 56 minutes

Shedir Pharma Group S.p.A. (SHE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,86000,0000 (0,00%)
Al 02:52PM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20223,80003,86003,80003,86003,86001.500
16 ago 20223,85003,90003,75003,75003,75005.750
12 ago 20224,10004,10003,91003,91003,91004.250
11 ago 20224,10004,10004,10004,10004,1000250
10 ago 20224,00004,17004,00004,17004,17003.500
09 ago 20224,00004,00003,90003,90003,90003.000
08 ago 20223,96004,15003,96004,08004,08002.500
05 ago 20224,06004,06004,02004,04004,04001.500
04 ago 20224,14004,15004,14004,15004,15001.500
03 ago 20224,14004,15004,14004,14004,14002.750
02 ago 20223,97004,20003,83004,04004,04007.250
01 ago 20223,99003,99003,95003,99003,99001.500
29 lug 20223,99003,99003,99003,99003,9900-
28 lug 20223,90003,99003,90003,99003,9900500
27 lug 20223,84003,97003,84003,97003,97001.750
26 lug 20223,93003,93003,93003,93003,9300250
25 lug 20223,77003,88003,77003,88003,88003.250
22 lug 20223,92003,92003,75003,76003,76005.250
21 lug 20223,94003,99003,87003,99003,99006.250
20 lug 20224,10004,40004,00004,12004,120019.500
19 lug 20223,58004,00003,58004,00004,000018.250
18 lug 20223,28003,47003,28003,47003,47006.500
15 lug 20223,32003,36003,27003,36003,36002.000
14 lug 20223,40003,40003,25003,25003,25002.750
13 lug 20223,32003,40003,30003,40003,400014.000
12 lug 20223,13003,32003,13003,30003,300010.500
11 lug 20223,02003,10003,02003,10003,10007.250
08 lug 20222,85002,94002,85002,94002,94006.500
07 lug 20222,82002,82002,79002,79002,7900500
06 lug 20222,79002,82002,70002,77002,77001.750
05 lug 20222,80002,80002,80002,80002,8000-
04 lug 20222,80002,80002,80002,80002,8000-
01 lug 20222,98002,98002,80002,80002,80006.000
30 giu 20222,92002,92002,90002,90002,90003.000
29 giu 20222,95002,95002,95002,95002,9500750
28 giu 20223,00003,00002,95002,95002,95006.500
27 giu 20223,00003,00002,95002,95002,95008.750
24 giu 20222,91003,00002,91003,00003,00002.250
23 giu 20222,90002,90002,90002,90002,90001.250
22 giu 20223,00003,00002,95002,95002,95001.750
21 giu 20223,10003,10003,00003,02003,02007.500
20 giu 20223,09003,10003,09003,10003,100010.000
17 giu 20223,20003,20003,10003,10003,100014.500
16 giu 20223,30003,30003,30003,30003,3000-
15 giu 20223,30003,30003,30003,30003,3000-
14 giu 20223,40003,40003,30003,30003,30002.000
13 giu 20223,43003,43003,43003,43003,4300250
10 giu 20223,54003,70003,42003,46003,46005.750
09 giu 20223,81004,08003,65003,65003,650013.500
08 giu 20223,63003,63003,63003,63003,6300-
07 giu 20223,49003,66003,49003,63003,6300750
06 giu 20223,50003,55003,50003,55003,5500750
03 giu 20223,55003,55003,55003,55003,5500-
02 giu 20223,55003,55003,55003,55003,5500-
01 giu 20223,55003,55003,55003,55003,5500250
31 mag 20223,53003,53003,53003,53003,5300-
30 mag 20223,50003,53003,50003,53003,53005.500
27 mag 20223,50003,50003,50003,50003,5000-
26 mag 20223,50003,50003,47003,50003,500012.000
25 mag 20223,58003,58003,50003,50003,50005.000
24 mag 20223,76003,76003,60003,65003,65007.750
23 mag 20223,80003,80003,80003,80003,8000250
20 mag 20223,70003,70003,70003,70003,7000-
19 mag 20223,70003,70003,70003,70003,7000-
18 mag 20223,76003,90003,70003,70003,70007.750
17 mag 20223,77003,77003,77003,77003,7700-
16 mag 20223,77003,77003,77003,77003,7700250
13 mag 20223,60003,73003,60003,73003,73001.750
12 mag 20223,57003,57003,57003,57003,57001.250
11 mag 20223,70003,70003,70003,70003,7000-
10 mag 20223,69003,70003,69003,70003,70002.500
09 mag 20223,87003,87003,69003,70003,70005.000
09 mag 20220.131233 Dividendo
06 mag 20223,98003,98003,95003,95003,81882.500
05 mag 20224,07004,07004,01004,01003,87682.250
04 mag 20224,01004,01003,97004,01003,87682.250
03 mag 20223,93004,03003,87004,03003,89611.750
02 mag 20223,87003,87003,87003,87003,7414250
29 apr 20223,77003,92003,77003,87003,7414750
28 apr 20223,96003,96003,96003,96003,8284-
27 apr 20223,96003,96003,96003,96003,8284250
26 apr 20223,93003,93003,93003,93003,7994-
25 apr 20223,93003,93003,93003,93003,7994-
22 apr 20223,93003,93003,93003,93003,7994-
21 apr 20223,93003,93003,93003,93003,7994-
20 apr 20223,93003,93003,93003,93003,7994500
19 apr 20223,85003,86003,66003,85003,72213.250
14 apr 20223,88003,88003,88003,88003,7511-
13 apr 20223,88003,88003,88003,88003,75111.750
12 apr 20223,93003,93003,93003,93003,7994-
11 apr 20224,06004,06003,93003,93003,7994500
08 apr 20223,95003,95003,95003,95003,8188250
07 apr 20224,01004,01004,01004,01003,8768-
06 apr 20224,03004,03004,01004,01003,87682.000
05 apr 20224,02004,02004,02004,02003,8864-
04 apr 20224,05004,05004,02004,02003,8864750
01 apr 20224,16004,16004,11004,11003,97352.250
31 mar 20224,29004,29004,29004,29004,1475-
30 mar 20224,17004,29004,16004,29004,14751.250
29 mar 20224,29004,38004,29004,34004,19582.750
*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...