Italia markets close in 2 hours 45 minutes
FTSE MIB
34.132,13 +407,31 (+1,21%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,09 -0,81 (-0,99%) Bitcoin EUR
61.864,20 +33,49 (+0,05%)
Shedir Pharma Group S.p.A. (SHE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:22PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 3,7200 | 3,7200 | 3,6000 | 3,6400 | 3,6400 | 2.000 |
| 19 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 250 |
| 18 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 17 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 500 |
| 16 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 250 |
| 15 apr 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 1.500 |
| 12 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 11 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 250 |
| 10 apr 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 2.750 |
| 09 apr 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 1.000 |
| 08 apr 2024 | 3,6600 | 3,6600 | 3,5800 | 3,6600 | 3,6600 | 7.500 |
| 05 apr 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 6.000 |
| 04 apr 2024 | 3,6600 | 3,7000 | 3,6400 | 3,6800 | 3,6800 | 5.750 |
| 03 apr 2024 | 3,7000 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 1.000 |
| 02 apr 2024 | 3,9800 | 3,9800 | 3,7000 | 3,7000 | 3,7000 | 16.750 |
| 28 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 2.750 |
| 27 mar 2024 | 3,8600 | 3,9600 | 3,8400 | 3,9400 | 3,9400 | 12.750 |
| 26 mar 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 1.750 |
| 25 mar 2024 | 3,8600 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 2.250 |
| 22 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
| 20 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.250 |
| 19 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
| 18 mar 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 3,8200 | 500 |
| 15 mar 2024 | 3,7600 | 3,8200 | 3,7600 | 3,7600 | 3,7600 | 3.250 |
| 14 mar 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 750 |
| 13 mar 2024 | 3,7800 | 3,8400 | 3,7600 | 3,8400 | 3,8400 | 20.000 |
| 12 mar 2024 | 3,8000 | 3,8400 | 3,7200 | 3,8400 | 3,8400 | 8.000 |
| 11 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 08 mar 2024 | 3,8600 | 3,8800 | 3,7800 | 3,8800 | 3,8800 | 8.250 |
| 07 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 2.000 |
| 06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 05 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 04 mar 2024 | 3,9000 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 2.250 |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28 feb 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 2.000 |
| 27 feb 2024 | 3,8000 | 3,9000 | 3,7800 | 3,9000 | 3,9000 | 2.500 |
| 26 feb 2024 | 3,9800 | 4,0200 | 3,8200 | 3,8800 | 3,8800 | 5.250 |
| 23 feb 2024 | 3,9400 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 2.750 |
| 22 feb 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9400 | 3,9400 | 1.500 |
| 21 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
| 20 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 750 |
| 19 feb 2024 | 3,8200 | 3,9000 | 3,8200 | 3,9000 | 3,9000 | 3.000 |
| 16 feb 2024 | 3,8400 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | 4.250 |
| 15 feb 2024 | 3,8400 | 3,8600 | 3,7400 | 3,8000 | 3,8000 | 6.250 |
| 14 feb 2024 | 3,7600 | 3,8800 | 3,7000 | 3,8000 | 3,8000 | 88.500 |
| 13 feb 2024 | 4,1000 | 4,1200 | 3,7800 | 3,7800 | 3,7800 | 44.750 |
| 12 feb 2024 | 4,1400 | 4,1800 | 4,1400 | 4,1800 | 4,1800 | 1.250 |
| 09 feb 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 500 |
| 08 feb 2024 | 4,2200 | 4,2400 | 4,2000 | 4,2000 | 4,2000 | 4.750 |
| 07 feb 2024 | 4,4000 | 4,4000 | 4,1200 | 4,3000 | 4,3000 | 16.500 |
| 06 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 250 |
| 05 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 02 feb 2024 | 4,4000 | 4,5000 | 4,4000 | 4,4800 | 4,4800 | 4.250 |
| 01 feb 2024 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,4000 | 8.500 |
| 31 gen 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 22.500 |
| 30 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 29 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 26 gen 2024 | 4,4800 | 4,5200 | 4,4800 | 4,5200 | 4,5200 | 4.500 |
| 25 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 24 gen 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 2.000 |
| 23 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 22 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 19 gen 2024 | 4,4200 | 4,4400 | 4,4200 | 4,4400 | 4,4400 | 1.500 |
| 18 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 17 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 1.000 |
| 16 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 15 gen 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,5200 | 750 |
| 12 gen 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5600 | 4,5600 | 3.000 |
| 11 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 gen 2024 | 4,6200 | 4,6800 | 4,6200 | 4,6800 | 4,6800 | 1.000 |
| 09 gen 2024 | 4,5000 | 4,6000 | 4,4800 | 4,5800 | 4,5800 | 1.750 |
| 08 gen 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | 750 |
| 05 gen 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 250 |
| 04 gen 2024 | 4,5800 | 4,6600 | 4,4600 | 4,5600 | 4,5600 | 3.000 |
| 03 gen 2024 | 4,5600 | 4,5800 | 4,5600 | 4,5800 | 4,5800 | 1.000 |
| 02 gen 2024 | 4,5000 | 4,5600 | 4,4000 | 4,5600 | 4,5600 | 3.000 |
| 29 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 500 |
| 28 dic 2023 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | 4,4200 | 1.000 |
| 27 dic 2023 | 4,5400 | 4,5400 | 4,4200 | 4,4200 | 4,4200 | 3.000 |
| 22 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 250 |
| 21 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 500 |
| 20 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 7.000 |
| 19 dic 2023 | 4,5400 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | 750 |
| 18 dic 2023 | 4,4600 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | 1.250 |
| 15 dic 2023 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,4600 | 500 |
| 14 dic 2023 | 4,4000 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 1.000 |
| 13 dic 2023 | 4,3400 | 4,4400 | 4,3400 | 4,3400 | 4,3400 | 1.250 |
| 12 dic 2023 | 4,3600 | 4,4000 | 4,2600 | 4,4000 | 4,4000 | 3.000 |
| 11 dic 2023 | 4,4400 | 4,4600 | 4,3600 | 4,3800 | 4,3800 | 1.000 |
| 08 dic 2023 | 4,4400 | 4,4600 | 4,3600 | 4,3600 | 4,3600 | 1.250 |
| 07 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 06 dic 2023 | 4,6200 | 4,6200 | 4,4400 | 4,4600 | 4,4600 | 3.000 |
| 05 dic 2023 | 4,5000 | 4,5600 | 4,5000 | 4,5400 | 4,5400 | 1.500 |
| 04 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 01 dic 2023 | 4,4400 | 4,4800 | 4,4200 | 4,4800 | 4,4800 | 1.000 |
| 30 nov 2023 | 4,5400 | 4,5400 | 4,4200 | 4,5200 | 4,5200 | 1.500 |
| 29 nov 2023 | 4,4800 | 4,4800 | 4,4600 | 4,4800 | 4,4800 | 1.500 |
| 28 nov 2023 | 4,5000 | 4,5400 | 4,4600 | 4,5400 | 4,5400 | 3.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.