Italia Markets open in 7 hrs 51 mins
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,35 (-0,13%) EUR/USD
1,0779 +0,0015 (+0,1401%) BTC-EUR
26.068,76 +602,42 (+2,37%) CMC Crypto 200
597,33 -21,06 (-3,41%)
Shedir Pharma Group S.p.A. (SHE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:54PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 500 |
| 23 mar 2023 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 25.250 |
| 22 mar 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 21 mar 2023 | 3,9000 | 3,9000 | 3,7600 | 3,8500 | 3,8500 | 2.000 |
| 20 mar 2023 | 3,8800 | 3,9600 | 3,8800 | 3,9300 | 3,9300 | 2.000 |
| 17 mar 2023 | 3,9700 | 3,9700 | 3,9000 | 3,9100 | 3,9100 | 2.000 |
| 16 mar 2023 | 3,8300 | 3,9200 | 3,8300 | 3,9200 | 3,9200 | 3.000 |
| 15 mar 2023 | 3,9000 | 3,9000 | 3,7400 | 3,7600 | 3,7600 | 4.750 |
| 14 mar 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 13 mar 2023 | 3,8500 | 3,9200 | 3,8200 | 3,8200 | 3,8200 | 3.500 |
| 10 mar 2023 | 3,8100 | 3,8100 | 3,8000 | 3,8000 | 3,8000 | 4.000 |
| 09 mar 2023 | 4,0000 | 4,0000 | 3,8100 | 3,8100 | 3,8100 | 2.250 |
| 08 mar 2023 | 3,8300 | 4,0000 | 3,8300 | 4,0000 | 4,0000 | 500 |
| 07 mar 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 250 |
| 06 mar 2023 | 3,8400 | 3,9300 | 3,8400 | 3,9300 | 3,9300 | 1.000 |
| 03 mar 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 250 |
| 02 mar 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 01 mar 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 1.250 |
| 28 feb 2023 | 3,8800 | 3,8900 | 3,8600 | 3,8600 | 3,8600 | 2.500 |
| 27 feb 2023 | 3,8700 | 3,9000 | 3,8700 | 3,9000 | 3,9000 | 1.000 |
| 24 feb 2023 | 3,8700 | 3,9300 | 3,8700 | 3,9000 | 3,9000 | 23.750 |
| 23 feb 2023 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 7.250 |
| 22 feb 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9400 | 3,9400 | 9.750 |
| 21 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
| 20 feb 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 4.500 |
| 17 feb 2023 | 3,9500 | 3,9900 | 3,9500 | 3,9900 | 3,9900 | 500 |
| 16 feb 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 15 feb 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 250 |
| 14 feb 2023 | 3,9300 | 3,9300 | 3,9200 | 3,9300 | 3,9300 | 3.000 |
| 13 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3.250 |
| 08 feb 2023 | 4,0100 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 2.500 |
| 07 feb 2023 | 3,9100 | 4,0900 | 3,8700 | 3,9900 | 3,9900 | 23.250 |
| 06 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 03 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 feb 2023 | 3,7700 | 3,8600 | 3,7700 | 3,8000 | 3,8000 | 7.750 |
| 01 feb 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 500 |
| 31 gen 2023 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 3.000 |
| 30 gen 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 1.000 |
| 27 gen 2023 | 3,7000 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 23.000 |
| 26 gen 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 25 gen 2023 | 3,7900 | 3,7900 | 3,6200 | 3,7000 | 3,7000 | 9.750 |
| 24 gen 2023 | 3,8600 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 11.250 |
| 23 gen 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 500 |
| 20 gen 2023 | 3,8900 | 3,9800 | 3,8900 | 3,9600 | 3,9600 | 1.750 |
| 19 gen 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.500 |
| 18 gen 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 250 |
| 17 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 250 |
| 16 gen 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 13 gen 2023 | 3,8900 | 3,9200 | 3,8600 | 3,8600 | 3,8600 | 2.500 |
| 12 gen 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 11 gen 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 250 |
| 10 gen 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 250 |
| 09 gen 2023 | 3,8300 | 3,8500 | 3,8200 | 3,8500 | 3,8500 | 1.500 |
| 06 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 05 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 500 |
| 04 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 250 |
| 03 gen 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 02 gen 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 30 dic 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 250 |
| 29 dic 2022 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 250 |
| 28 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 27 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 23 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 22 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 21 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 20 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 19 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 750 |
| 16 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 15 dic 2022 | 3,8000 | 3,8500 | 3,8000 | 3,8500 | 3,8500 | 5.000 |
| 14 dic 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 13 dic 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 12 dic 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 500 |
| 09 dic 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 250 |
| 08 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 07 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 06 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 750 |
| 05 dic 2022 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 500 |
| 02 dic 2022 | 3,8300 | 3,9000 | 3,8300 | 3,8600 | 3,8600 | 3.250 |
| 01 dic 2022 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 1.250 |
| 30 nov 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 500 |
| 29 nov 2022 | 3,6000 | 3,6000 | 3,4900 | 3,6000 | 3,6000 | 27.500 |
| 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 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
