Italia markets closed
Dow Jones
33.960,65 -386,38 (-1,12%) Nasdaq
11.098,80 -127,55 (-1,14%) Nikkei 225
28.162,83 -120,20 (-0,42%) EUR/USD
1,0362 -0,0043 (-0,41%) BTC-EUR
15.625,98 -465,34 (-2,89%) CMC Crypto 200
380,16 -0,13 (-0,04%)
Shedir Pharma Group S.p.A. (SHE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 3,7600 | 3,7600 | 3,6300 | 3,6600 | 3,6600 | 8.000 |
| 25 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 24 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
| 23 nov 2022 | 3,8000 | 3,8000 | 3,7800 | 3,7800 | 3,7800 | 1.000 |
| 22 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 21 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 18 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.000 |
| 17 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16 nov 2022 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 2.250 |
| 15 nov 2022 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 250 |
| 14 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10 nov 2022 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 5.000 |
| 09 nov 2022 | 3,9300 | 3,9300 | 3,9000 | 3,9000 | 3,9000 | 1.000 |
| 08 nov 2022 | 4,1000 | 4,1000 | 3,9200 | 3,9200 | 3,9200 | 3.000 |
| 07 nov 2022 | 4,0700 | 4,1000 | 4,0700 | 4,1000 | 4,1000 | 1.500 |
| 04 nov 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 03 nov 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 500 |
| 02 nov 2022 | 3,9500 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 1.250 |
| 01 nov 2022 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 31 ott 2022 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 250 |
| 28 ott 2022 | 3,9400 | 4,0400 | 3,9400 | 3,9700 | 3,9700 | 2.250 |
| 27 ott 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 26 ott 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 25 ott 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 24 ott 2022 | 3,9200 | 3,9200 | 3,8500 | 3,8800 | 3,8800 | 2.750 |
| 21 ott 2022 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 250 |
| 20 ott 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 19 ott 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 18 ott 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 250 |
| 17 ott 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
| 14 ott 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 13 ott 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 12 ott 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 500 |
| 11 ott 2022 | 4,1100 | 4,1200 | 3,9400 | 4,0500 | 4,0500 | 3.500 |
| 10 ott 2022 | 4,0000 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | 1.250 |
| 07 ott 2022 | 3,8500 | 4,0200 | 3,8500 | 3,9800 | 3,9800 | 10.000 |
| 06 ott 2022 | 3,7900 | 3,8400 | 3,7900 | 3,8400 | 3,8400 | 750 |
| 05 ott 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 04 ott 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 250 |
| 03 ott 2022 | 3,6000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 1.250 |
| 30 set 2022 | 3,5100 | 3,6000 | 3,5100 | 3,6000 | 3,6000 | 750 |
| 29 set 2022 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 28 set 2022 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 500 |
| 27 set 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 26 set 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 23 set 2022 | 3,5000 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 1.000 |
| 22 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 21 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 set 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
| 19 set 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 250 |
| 16 set 2022 | 3,5300 | 3,5300 | 3,5000 | 3,5000 | 3,5000 | 750 |
| 15 set 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 set 2022 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 750 |
| 13 set 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1.000 |
| 12 set 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 09 set 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 250 |
| 08 set 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 250 |
| 07 set 2022 | 3,6100 | 3,6100 | 3,5800 | 3,5800 | 3,5800 | 2.500 |
| 06 set 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 05 set 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 02 set 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 01 set 2022 | 3,7400 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 4.000 |
| 31 ago 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 30 ago 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 29 ago 2022 | 3,7900 | 3,8000 | 3,7800 | 3,7800 | 3,7800 | 1.500 |
| 26 ago 2022 | 3,9200 | 3,9400 | 3,9000 | 3,9000 | 3,9000 | 1.500 |
| 25 ago 2022 | 3,8000 | 3,8000 | 3,7900 | 3,7900 | 3,7900 | 1.000 |
| 24 ago 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 23 ago 2022 | 3,8700 | 3,8800 | 3,8700 | 3,8800 | 3,8800 | 1.000 |
| 22 ago 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 250 |
| 19 ago 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 18 ago 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 17 ago 2022 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 1.500 |
| 16 ago 2022 | 3,8500 | 3,9000 | 3,7500 | 3,7500 | 3,7500 | 5.750 |
| 12 ago 2022 | 4,1000 | 4,1000 | 3,9100 | 3,9100 | 3,9100 | 4.250 |
| 11 ago 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 10 ago 2022 | 4,0000 | 4,1700 | 4,0000 | 4,1700 | 4,1700 | 3.500 |
| 09 ago 2022 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 3.000 |
| 08 ago 2022 | 3,9600 | 4,1500 | 3,9600 | 4,0800 | 4,0800 | 2.500 |
| 05 ago 2022 | 4,0600 | 4,0600 | 4,0200 | 4,0400 | 4,0400 | 1.500 |
| 04 ago 2022 | 4,1400 | 4,1500 | 4,1400 | 4,1500 | 4,1500 | 1.500 |
| 03 ago 2022 | 4,1400 | 4,1500 | 4,1400 | 4,1400 | 4,1400 | 2.750 |
| 02 ago 2022 | 3,9700 | 4,2000 | 3,8300 | 4,0400 | 4,0400 | 7.250 |
| 01 ago 2022 | 3,9900 | 3,9900 | 3,9500 | 3,9900 | 3,9900 | 1.500 |
| 29 lug 2022 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 28 lug 2022 | 3,9000 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | 500 |
| 27 lug 2022 | 3,8400 | 3,9700 | 3,8400 | 3,9700 | 3,9700 | 1.750 |
| 26 lug 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 250 |
| 25 lug 2022 | 3,7700 | 3,8800 | 3,7700 | 3,8800 | 3,8800 | 3.250 |
| 22 lug 2022 | 3,9200 | 3,9200 | 3,7500 | 3,7600 | 3,7600 | 5.250 |
| 21 lug 2022 | 3,9400 | 3,9900 | 3,8700 | 3,9900 | 3,9900 | 6.250 |
| 20 lug 2022 | 4,1000 | 4,4000 | 4,0000 | 4,1200 | 4,1200 | 19.500 |
| 19 lug 2022 | 3,5800 | 4,0000 | 3,5800 | 4,0000 | 4,0000 | 18.250 |
| 18 lug 2022 | 3,2800 | 3,4700 | 3,2800 | 3,4700 | 3,4700 | 6.500 |
| 15 lug 2022 | 3,3200 | 3,3600 | 3,2700 | 3,3600 | 3,3600 | 2.000 |
| 14 lug 2022 | 3,4000 | 3,4000 | 3,2500 | 3,2500 | 3,2500 | 2.750 |
| 13 lug 2022 | 3,3200 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 14.000 |
| 12 lug 2022 | 3,1300 | 3,3200 | 3,1300 | 3,3000 | 3,3000 | 10.500 |
| 11 lug 2022 | 3,0200 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 7.250 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
