Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,80000,0000 (0,00%)
Alla chiusura: 04:42PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 mar 20224,26004,28004,26004,28004,13781.250
25 mar 20224,20004,20004,20004,20004,06052.500
24 mar 20223,99004,20003,85004,17004,03158.250
23 mar 20223,80004,07003,80004,07003,93482.000
22 mar 20223,92003,99003,92003,99003,85742.250
21 mar 20223,84003,92003,84003,92003,78981.250
18 mar 20223,69003,82003,69003,82003,6931750
17 mar 20223,76003,76003,76003,76003,6351750
16 mar 20223,74003,74003,69003,69003,56741.250
15 mar 20223,66003,66003,66003,66003,53841.000
14 mar 20223,68003,68003,67003,67003,54811.500
11 mar 20223,77003,77003,77003,77003,6447250
10 mar 20223,77003,77003,77003,77003,6447750
09 mar 20223,80003,80003,76003,76003,63511.750
08 mar 20223,66003,66003,66003,66003,5384500
07 mar 20223,70003,78003,52003,78003,65442.000
04 mar 20223,70003,70003,70003,70003,5771750
03 mar 20223,86003,87003,85003,86003,73181.750
02 mar 20224,01004,01004,01004,01003,8768750
01 mar 20223,82004,10003,80004,10003,96382.750
28 feb 20223,80003,88003,75003,88003,75111.250
25 feb 20224,02004,02003,82003,93003,79942.500
24 feb 20223,96004,02003,76004,02003,88648.000
23 feb 20224,03004,08003,97004,08003,94442.250
22 feb 20224,06004,10003,94004,10003,96386.250
21 feb 20224,15004,15004,15004,15004,0121-
18 feb 20224,15004,15004,15004,15004,01211.500
17 feb 20224,28004,28004,28004,28004,1378-
16 feb 20224,28004,28004,28004,28004,1378-
15 feb 20224,15004,30004,15004,28004,13784.750
14 feb 20224,23004,23004,02004,05003,915415.750
11 feb 20224,27004,27004,27004,27004,1281-
*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...