Italia Markets open in 7 hrs 51 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6800-0,0200 (-0,54%)
Alla chiusura: 01:54PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023------
24 mar 20233,69003,69003,68003,68003,6800500
23 mar 20233,75003,75003,70003,70003,700025.250
22 mar 20233,85003,85003,85003,85003,8500-
21 mar 20233,90003,90003,76003,85003,85002.000
20 mar 20233,88003,96003,88003,93003,93002.000
17 mar 20233,97003,97003,90003,91003,91002.000
16 mar 20233,83003,92003,83003,92003,92003.000
15 mar 20233,90003,90003,74003,76003,76004.750
14 mar 20233,82003,82003,82003,82003,8200-
13 mar 20233,85003,92003,82003,82003,82003.500
10 mar 20233,81003,81003,80003,80003,80004.000
09 mar 20234,00004,00003,81003,81003,81002.250
08 mar 20233,83004,00003,83004,00004,0000500
07 mar 20233,98003,98003,98003,98003,9800250
06 mar 20233,84003,93003,84003,93003,93001.000
03 mar 20233,74003,74003,74003,74003,7400250
02 mar 20233,81003,81003,81003,81003,8100-
01 mar 20233,81003,81003,81003,81003,81001.250
28 feb 20233,88003,89003,86003,86003,86002.500
27 feb 20233,87003,90003,87003,90003,90001.000
24 feb 20233,87003,93003,87003,90003,900023.750
23 feb 20233,90003,90003,88003,90003,90007.250
22 feb 20234,00004,00003,92003,94003,94009.750
21 feb 20234,00004,00004,00004,00004,0000500
20 feb 20233,92004,00003,92004,00004,00004.500
17 feb 20233,95003,99003,95003,99003,9900500
16 feb 20233,95003,95003,95003,95003,9500-
15 feb 20233,95003,95003,95003,95003,9500250
14 feb 20233,93003,93003,92003,93003,93003.000
13 feb 20234,00004,00004,00004,00004,0000-
10 feb 20234,00004,00004,00004,00004,0000-
09 feb 20234,00004,00004,00004,00004,00003.250
08 feb 20234,01004,01003,95003,95003,95002.500
07 feb 20233,91004,09003,87003,99003,990023.250
06 feb 20233,80003,80003,80003,80003,8000-
03 feb 20233,80003,80003,80003,80003,8000-
02 feb 20233,77003,86003,77003,80003,80007.750
01 feb 20233,75003,75003,75003,75003,7500500
31 gen 20233,70003,70003,66003,66003,66003.000
30 gen 20233,64003,64003,64003,64003,64001.000
27 gen 20233,70003,74003,70003,70003,700023.000
26 gen 20233,70003,70003,70003,70003,7000-
25 gen 20233,79003,79003,62003,70003,70009.750
24 gen 20233,86003,88003,80003,80003,800011.250
23 gen 20233,98003,98003,98003,98003,9800500
20 gen 20233,89003,98003,89003,96003,96001.750
19 gen 20233,80003,80003,80003,80003,80001.500
18 gen 20233,89003,89003,89003,89003,8900250
17 gen 20233,85003,85003,85003,85003,8500250
16 gen 20233,86003,86003,86003,86003,8600-
13 gen 20233,89003,92003,86003,86003,86002.500
12 gen 20233,79003,79003,79003,79003,7900-
11 gen 20233,79003,79003,79003,79003,7900250
10 gen 20233,79003,79003,79003,79003,7900250
09 gen 20233,83003,85003,82003,85003,85001.500
06 gen 20233,85003,85003,85003,85003,8500-
05 gen 20233,85003,85003,85003,85003,8500500
04 gen 20233,85003,85003,85003,85003,8500250
03 gen 20233,73003,73003,73003,73003,7300-
02 gen 20233,73003,73003,73003,73003,7300-
30 dic 20223,73003,73003,73003,73003,7300250
29 dic 20223,83003,83003,83003,83003,8300250
28 dic 20223,70003,70003,70003,70003,7000-
27 dic 20223,70003,70003,70003,70003,7000-
23 dic 20223,70003,70003,70003,70003,7000-
22 dic 20223,70003,70003,70003,70003,7000-
21 dic 20223,70003,70003,70003,70003,7000-
20 dic 20223,70003,70003,70003,70003,7000-
19 dic 20223,70003,70003,70003,70003,7000750
16 dic 20223,85003,85003,85003,85003,8500-
15 dic 20223,80003,85003,80003,85003,85005.000
14 dic 20223,67003,67003,67003,67003,6700-
13 dic 20223,67003,67003,67003,67003,6700-
12 dic 20223,67003,67003,67003,67003,6700500
09 dic 20223,75003,75003,75003,75003,7500250
08 dic 20223,85003,85003,85003,85003,8500-
07 dic 20223,85003,85003,85003,85003,8500-
06 dic 20223,85003,85003,85003,85003,8500750
05 dic 20223,88003,90003,88003,90003,9000500
02 dic 20223,83003,90003,83003,86003,86003.250
01 dic 20223,64003,72003,64003,72003,72001.250
30 nov 20223,64003,64003,64003,64003,6400500
29 nov 20223,60003,60003,49003,60003,600027.500
28 nov 20223,76003,76003,63003,66003,66008.000
25 nov 20223,90003,90003,90003,90003,9000-
24 nov 20223,90003,90003,90003,90003,9000250
23 nov 20223,80003,80003,78003,78003,78001.000
22 nov 20223,90003,90003,90003,90003,9000-
21 nov 20223,90003,90003,90003,90003,9000-
18 nov 20223,90003,90003,90003,90003,90002.000
17 nov 20223,90003,90003,90003,90003,9000-
16 nov 20223,80003,90003,80003,90003,90002.250
15 nov 20223,81003,81003,81003,81003,8100250
14 nov 20223,90003,90003,90003,90003,9000-
11 nov 20223,90003,90003,90003,90003,9000-
10 nov 20223,90003,90003,88003,90003,90005.000
09 nov 20223,93003,93003,90003,90003,90001.000
08 nov 20224,10004,10003,92003,92003,92003.000
07 nov 20224,07004,10004,07004,10004,10001.500
*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...