Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6600-0,2400 (-6,15%)
Alla chiusura: 05:29PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20223,76003,76003,63003,66003,66008.000
25 nov 20223,90003,90003,90003,90003,9000-
24 nov 20223,90003,90003,90003,90003,9000250
23 nov 20223,80003,80003,78003,78003,78001.000
22 nov 20223,90003,90003,90003,90003,9000-
21 nov 20223,90003,90003,90003,90003,9000-
18 nov 20223,90003,90003,90003,90003,90002.000
17 nov 20223,90003,90003,90003,90003,9000-
16 nov 20223,80003,90003,80003,90003,90002.250
15 nov 20223,81003,81003,81003,81003,8100250
14 nov 20223,90003,90003,90003,90003,9000-
11 nov 20223,90003,90003,90003,90003,9000-
10 nov 20223,90003,90003,88003,90003,90005.000
09 nov 20223,93003,93003,90003,90003,90001.000
08 nov 20224,10004,10003,92003,92003,92003.000
07 nov 20224,07004,10004,07004,10004,10001.500
04 nov 20224,05004,05004,05004,05004,0500-
03 nov 20224,00004,05004,00004,05004,0500500
02 nov 20223,95004,00003,95004,00004,00001.250
01 nov 20223,99003,99003,99003,99003,9900-
31 ott 20223,99003,99003,99003,99003,9900250
28 ott 20223,94004,04003,94003,97003,97002.250
27 ott 20223,88003,88003,88003,88003,8800-
26 ott 20223,88003,88003,88003,88003,8800-
25 ott 20223,88003,88003,88003,88003,8800-
24 ott 20223,92003,92003,85003,88003,88002.750
21 ott 20224,03004,03004,03004,03004,0300250
20 ott 20224,04004,04004,04004,04004,0400-
19 ott 20224,04004,04004,04004,04004,0400-
18 ott 20224,04004,04004,04004,04004,0400250
17 ott 20223,98003,98003,98003,98003,98001.000
14 ott 20224,05004,05004,05004,05004,0500-
13 ott 20224,05004,05004,05004,05004,0500-
12 ott 20224,05004,05004,05004,05004,0500500
11 ott 20224,11004,12003,94004,05004,05003.500
10 ott 20224,00004,02003,96003,96003,96001.250
07 ott 20223,85004,02003,85003,98003,980010.000
06 ott 20223,79003,84003,79003,84003,8400750
05 ott 20223,79003,79003,79003,79003,7900-
04 ott 20223,79003,79003,79003,79003,7900250
03 ott 20223,60003,70003,60003,65003,65001.250
30 set 20223,51003,60003,51003,60003,6000750
29 set 20223,47003,47003,47003,47003,4700-
28 set 20223,47003,47003,47003,47003,4700500
27 set 20223,58003,58003,58003,58003,5800-
26 set 20223,58003,58003,58003,58003,5800-
23 set 20223,50003,58003,50003,58003,58001.000
22 set 20223,50003,50003,50003,50003,5000-
21 set 20223,50003,50003,50003,50003,5000-
20 set 20223,50003,50003,50003,50003,50001.000
19 set 20223,45003,45003,45003,45003,4500250
16 set 20223,53003,53003,50003,50003,5000750
15 set 20223,60003,60003,60003,60003,6000-
14 set 20223,55003,60003,55003,60003,6000750
13 set 20223,58003,58003,58003,58003,58001.000
12 set 20223,69003,69003,69003,69003,6900-
09 set 20223,69003,69003,69003,69003,6900250
08 set 20223,67003,67003,67003,67003,6700250
07 set 20223,61003,61003,58003,58003,58002.500
06 set 20223,70003,70003,70003,70003,7000-
05 set 20223,70003,70003,70003,70003,7000-
02 set 20223,70003,70003,70003,70003,7000-
01 set 20223,74003,74003,70003,70003,70004.000
31 ago 20223,78003,78003,78003,78003,7800-
30 ago 20223,78003,78003,78003,78003,7800-
29 ago 20223,79003,80003,78003,78003,78001.500
26 ago 20223,92003,94003,90003,90003,90001.500
25 ago 20223,80003,80003,79003,79003,79001.000
24 ago 20223,88003,88003,88003,88003,8800-
23 ago 20223,87003,88003,87003,88003,88001.000
22 ago 20223,77003,77003,77003,77003,7700250
19 ago 20223,86003,86003,86003,86003,8600-
18 ago 20223,86003,86003,86003,86003,8600-
17 ago 20223,80003,86003,80003,86003,86001.500
16 ago 20223,85003,90003,75003,75003,75005.750
12 ago 20224,10004,10003,91003,91003,91004.250
11 ago 20224,10004,10004,10004,10004,1000250
10 ago 20224,00004,17004,00004,17004,17003.500
09 ago 20224,00004,00003,90003,90003,90003.000
08 ago 20223,96004,15003,96004,08004,08002.500
05 ago 20224,06004,06004,02004,04004,04001.500
04 ago 20224,14004,15004,14004,15004,15001.500
03 ago 20224,14004,15004,14004,14004,14002.750
02 ago 20223,97004,20003,83004,04004,04007.250
01 ago 20223,99003,99003,95003,99003,99001.500
29 lug 20223,99003,99003,99003,99003,9900-
28 lug 20223,90003,99003,90003,99003,9900500
27 lug 20223,84003,97003,84003,97003,97001.750
26 lug 20223,93003,93003,93003,93003,9300250
25 lug 20223,77003,88003,77003,88003,88003.250
22 lug 20223,92003,92003,75003,76003,76005.250
21 lug 20223,94003,99003,87003,99003,99006.250
20 lug 20224,10004,40004,00004,12004,120019.500
19 lug 20223,58004,00003,58004,00004,000018.250
18 lug 20223,28003,47003,28003,47003,47006.500
15 lug 20223,32003,36003,27003,36003,36002.000
14 lug 20223,40003,40003,25003,25003,25002.750
13 lug 20223,32003,40003,30003,40003,400014.000
12 lug 20223,13003,32003,13003,30003,300010.500
11 lug 20223,02003,10003,02003,10003,10007.250
*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...