Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,9000-0,0400 (-1,02%)
Alla chiusura: 04:57PM CET
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20243,94004,00003,90003,90003,90002.750
22 feb 20243,90003,94003,90003,94003,94001.500
21 feb 20243,90003,90003,90003,90003,9000250
20 feb 20243,88003,88003,88003,88003,8800750
19 feb 20243,82003,90003,82003,90003,90003.000
16 feb 20243,84003,84003,76003,76003,76004.250
15 feb 20243,84003,86003,74003,80003,80006.250
14 feb 20243,76003,88003,70003,80003,800088.500
13 feb 20244,10004,12003,78003,78003,780044.750
12 feb 20244,14004,18004,14004,18004,18001.250
09 feb 20244,20004,20004,10004,10004,1000500
08 feb 20244,22004,24004,20004,20004,20004.750
07 feb 20244,40004,40004,12004,30004,300016.500
06 feb 20244,52004,52004,52004,52004,5200250
05 feb 20244,48004,48004,48004,48004,4800-
02 feb 20244,40004,50004,40004,48004,48004.250
01 feb 20244,44004,44004,40004,40004,40008.500
31 gen 20244,50004,50004,42004,42004,420022.500
30 gen 20244,52004,52004,52004,52004,5200-
29 gen 20244,52004,52004,52004,52004,5200-
26 gen 20244,48004,52004,48004,52004,52004.500
25 gen 20244,40004,40004,40004,40004,4000-
24 gen 20244,42004,42004,40004,40004,40002.000
23 gen 20244,44004,44004,44004,44004,4400-
22 gen 20244,44004,44004,44004,44004,4400-
19 gen 20244,42004,44004,42004,44004,44001.500
18 gen 20244,46004,46004,46004,46004,4600-
17 gen 20244,46004,46004,46004,46004,46001.000
16 gen 20244,52004,52004,52004,52004,5200-
15 gen 20244,50004,52004,50004,52004,5200750
12 gen 20244,56004,56004,50004,56004,56003.000
11 gen 20244,68004,68004,68004,68004,6800-
10 gen 20244,62004,68004,62004,68004,68001.000
09 gen 20244,50004,60004,48004,58004,58001.750
08 gen 20244,60004,60004,56004,56004,5600750
05 gen 20244,56004,56004,56004,56004,5600250
04 gen 20244,58004,66004,46004,56004,56003.000
03 gen 20244,56004,58004,56004,58004,58001.000
02 gen 20244,50004,56004,40004,56004,56003.000
29 dic 20234,52004,52004,52004,52004,5200500
28 dic 20234,44004,44004,42004,42004,42001.000
27 dic 20234,54004,54004,42004,42004,42003.000
22 dic 20234,46004,46004,46004,46004,4600250
21 dic 20234,54004,54004,54004,54004,5400500
20 dic 20234,54004,54004,54004,54004,54007.000
19 dic 20234,54004,54004,48004,48004,4800750
18 dic 20234,46004,50004,42004,50004,50001.250
15 dic 20234,44004,46004,44004,46004,4600500
14 dic 20234,40004,40004,34004,34004,34001.000
13 dic 20234,34004,44004,34004,34004,34001.250
12 dic 20234,36004,40004,26004,40004,40003.000
11 dic 20234,44004,46004,36004,38004,38001.000
08 dic 20234,44004,46004,36004,36004,36001.250
07 dic 20234,46004,46004,46004,46004,4600-
06 dic 20234,62004,62004,44004,46004,46003.000
05 dic 20234,50004,56004,50004,54004,54001.500
04 dic 20234,48004,48004,48004,48004,4800-
01 dic 20234,44004,48004,42004,48004,48001.000
30 nov 20234,54004,54004,42004,52004,52001.500
29 nov 20234,48004,48004,46004,48004,48001.500
28 nov 20234,50004,54004,46004,54004,54003.000
27 nov 20234,62004,62004,62004,62004,6200-
24 nov 20234,46004,62004,46004,62004,6200750
23 nov 20234,56004,56004,56004,56004,5600-
22 nov 20234,56004,56004,56004,56004,5600250
21 nov 20234,44004,50004,44004,50004,50002.500
20 nov 20234,56004,56004,56004,56004,5600-
17 nov 20234,48004,56004,48004,56004,5600750
16 nov 20234,58004,58004,58004,58004,5800-
15 nov 20234,44004,58004,36004,58004,580051.750
14 nov 20234,58004,58004,58004,58004,5800-
13 nov 20234,58004,58004,58004,58004,5800250
10 nov 20234,58004,58004,40004,50004,50003.250
09 nov 20234,52004,52004,34004,52004,520021.250
08 nov 20234,56004,66004,56004,66004,66001.250
07 nov 20234,58004,58004,58004,58004,5800-
06 nov 20234,56004,62004,52004,58004,58003.250
03 nov 20234,68004,68004,68004,68004,6800-
02 nov 20234,68004,68004,68004,68004,6800500
01 nov 20234,64004,64004,64004,64004,6400-
31 ott 20234,50004,64004,50004,64004,64001.000
30 ott 20234,54004,54004,54004,54004,5400-
27 ott 20234,54004,54004,54004,54004,5400-
26 ott 20234,54004,54004,54004,54004,5400-
25 ott 20234,54004,54004,54004,54004,5400250
24 ott 20234,52004,52004,50004,50004,5000500
23 ott 20234,44004,52004,38004,48004,48003.000
20 ott 20234,46004,54004,46004,54004,5400750
19 ott 20234,58004,62004,58004,62004,62001.000
18 ott 20234,54004,64004,54004,64004,64001.000
17 ott 20234,70004,70004,70004,70004,7000-
16 ott 20234,68004,70004,68004,70004,7000750
13 ott 20234,66004,66004,66004,66004,6600-
12 ott 20234,66004,66004,66004,66004,6600250
11 ott 20234,60004,70004,60004,70004,7000750
10 ott 20234,52004,52004,52004,52004,5200-
09 ott 20234,46004,52004,46004,52004,52001.500
06 ott 20234,40004,42004,40004,42004,42003.750
05 ott 20234,46004,54004,32004,32004,32006.750
04 ott 20234,66004,66004,46004,54004,54003.500
*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...