Italia markets closed
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.153,81 +218,19 (+0,84%) EUR/USD
1,0433 +0,0007 (+0,06%) BTC-EUR
18.944,33 +553,20 (+3,01%) CMC Crypto 200
428,50 +8,36 (+1,99%)
Shedir Pharma Group S.p.A. (SHE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:42PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 2,9800 | 2,9800 | 2,8000 | 2,8000 | 2,8000 | 6.000 |
| 30 giu 2022 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
| 29 giu 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 750 |
| 28 giu 2022 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 6.500 |
| 27 giu 2022 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 8.750 |
| 24 giu 2022 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 2.250 |
| 23 giu 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.250 |
| 22 giu 2022 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 1.750 |
| 21 giu 2022 | 3,1000 | 3,1000 | 3,0000 | 3,0200 | 3,0200 | 7.500 |
| 20 giu 2022 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,1000 | 10.000 |
| 17 giu 2022 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 14.500 |
| 16 giu 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 15 giu 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 14 giu 2022 | 3,4000 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 2.000 |
| 13 giu 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 250 |
| 10 giu 2022 | 3,5400 | 3,7000 | 3,4200 | 3,4600 | 3,4600 | 5.750 |
| 09 giu 2022 | 3,8100 | 4,0800 | 3,6500 | 3,6500 | 3,6500 | 13.500 |
| 08 giu 2022 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 07 giu 2022 | 3,4900 | 3,6600 | 3,4900 | 3,6300 | 3,6300 | 750 |
| 06 giu 2022 | 3,5000 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 750 |
| 03 giu 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 02 giu 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 01 giu 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 250 |
| 31 mag 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 30 mag 2022 | 3,5000 | 3,5300 | 3,5000 | 3,5300 | 3,5300 | 5.500 |
| 27 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 26 mag 2022 | 3,5000 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | 12.000 |
| 25 mag 2022 | 3,5800 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 5.000 |
| 24 mag 2022 | 3,7600 | 3,7600 | 3,6000 | 3,6500 | 3,6500 | 7.750 |
| 23 mag 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 250 |
| 20 mag 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 19 mag 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 mag 2022 | 3,7600 | 3,9000 | 3,7000 | 3,7000 | 3,7000 | 7.750 |
| 17 mag 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 16 mag 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 250 |
| 13 mag 2022 | 3,6000 | 3,7300 | 3,6000 | 3,7300 | 3,7300 | 1.750 |
| 12 mag 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 1.250 |
| 11 mag 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 10 mag 2022 | 3,6900 | 3,7000 | 3,6900 | 3,7000 | 3,7000 | 2.500 |
| 09 mag 2022 | 3,8700 | 3,8700 | 3,6900 | 3,7000 | 3,7000 | 5.000 |
| 09 mag 2022 | 0.131233 Dividendo | |||||
| 06 mag 2022 | 3,9800 | 3,9800 | 3,9500 | 3,9500 | 3,8188 | 2.500 |
| 05 mag 2022 | 4,0700 | 4,0700 | 4,0100 | 4,0100 | 3,8768 | 2.250 |
| 04 mag 2022 | 4,0100 | 4,0100 | 3,9700 | 4,0100 | 3,8768 | 2.250 |
| 03 mag 2022 | 3,9300 | 4,0300 | 3,8700 | 4,0300 | 3,8961 | 1.750 |
| 02 mag 2022 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,7414 | 250 |
| 29 apr 2022 | 3,7700 | 3,9200 | 3,7700 | 3,8700 | 3,7414 | 750 |
| 28 apr 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8284 | - |
| 27 apr 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8284 | 250 |
| 26 apr 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7994 | - |
| 25 apr 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7994 | - |
| 22 apr 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7994 | - |
| 21 apr 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7994 | - |
| 20 apr 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7994 | 500 |
| 19 apr 2022 | 3,8500 | 3,8600 | 3,6600 | 3,8500 | 3,7221 | 3.250 |
| 14 apr 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7511 | - |
| 13 apr 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7511 | 1.750 |
| 12 apr 2022 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7994 | - |
| 11 apr 2022 | 4,0600 | 4,0600 | 3,9300 | 3,9300 | 3,7994 | 500 |
| 08 apr 2022 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,8188 | 250 |
| 07 apr 2022 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8768 | - |
| 06 apr 2022 | 4,0300 | 4,0300 | 4,0100 | 4,0100 | 3,8768 | 2.000 |
| 05 apr 2022 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8864 | - |
| 04 apr 2022 | 4,0500 | 4,0500 | 4,0200 | 4,0200 | 3,8864 | 750 |
| 01 apr 2022 | 4,1600 | 4,1600 | 4,1100 | 4,1100 | 3,9735 | 2.250 |
| 31 mar 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1475 | - |
| 30 mar 2022 | 4,1700 | 4,2900 | 4,1600 | 4,2900 | 4,1475 | 1.250 |
| 29 mar 2022 | 4,2900 | 4,3800 | 4,2900 | 4,3400 | 4,1958 | 2.750 |
| 28 mar 2022 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,1378 | 1.250 |
| 25 mar 2022 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0605 | 2.500 |
| 24 mar 2022 | 3,9900 | 4,2000 | 3,8500 | 4,1700 | 4,0315 | 8.250 |
| 23 mar 2022 | 3,8000 | 4,0700 | 3,8000 | 4,0700 | 3,9348 | 2.000 |
| 22 mar 2022 | 3,9200 | 3,9900 | 3,9200 | 3,9900 | 3,8574 | 2.250 |
| 21 mar 2022 | 3,8400 | 3,9200 | 3,8400 | 3,9200 | 3,7898 | 1.250 |
| 18 mar 2022 | 3,6900 | 3,8200 | 3,6900 | 3,8200 | 3,6931 | 750 |
| 17 mar 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6351 | 750 |
| 16 mar 2022 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,5674 | 1.250 |
| 15 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5384 | 1.000 |
| 14 mar 2022 | 3,6800 | 3,6800 | 3,6700 | 3,6700 | 3,5481 | 1.500 |
| 11 mar 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6447 | 250 |
| 10 mar 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6447 | 750 |
| 09 mar 2022 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,6351 | 1.750 |
| 08 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5384 | 500 |
| 07 mar 2022 | 3,7000 | 3,7800 | 3,5200 | 3,7800 | 3,6544 | 2.000 |
| 04 mar 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5771 | 750 |
| 03 mar 2022 | 3,8600 | 3,8700 | 3,8500 | 3,8600 | 3,7318 | 1.750 |
| 02 mar 2022 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8768 | 750 |
| 01 mar 2022 | 3,8200 | 4,1000 | 3,8000 | 4,1000 | 3,9638 | 2.750 |
| 28 feb 2022 | 3,8000 | 3,8800 | 3,7500 | 3,8800 | 3,7511 | 1.250 |
| 25 feb 2022 | 4,0200 | 4,0200 | 3,8200 | 3,9300 | 3,7994 | 2.500 |
| 24 feb 2022 | 3,9600 | 4,0200 | 3,7600 | 4,0200 | 3,8864 | 8.000 |
| 23 feb 2022 | 4,0300 | 4,0800 | 3,9700 | 4,0800 | 3,9444 | 2.250 |
| 22 feb 2022 | 4,0600 | 4,1000 | 3,9400 | 4,1000 | 3,9638 | 6.250 |
| 21 feb 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,0121 | - |
| 18 feb 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,0121 | 1.500 |
| 17 feb 2022 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1378 | - |
| 16 feb 2022 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1378 | - |
| 15 feb 2022 | 4,1500 | 4,3000 | 4,1500 | 4,2800 | 4,1378 | 4.750 |
| 14 feb 2022 | 4,2300 | 4,2300 | 4,0200 | 4,0500 | 3,9154 | 15.750 |
| 11 feb 2022 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,1281 | - |
| *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.
