Italia markets closed

Gaia, Inc. (GA6.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8800+0,1800 (+4,86%)
In data: 08:20AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20243,88003,88003,88003,88003,8800240
09 mag 20243,70003,70003,70003,70003,7000-
08 mag 20243,46003,46003,46003,46003,4600-
07 mag 20243,26003,26003,26003,26003,2600-
06 mag 20243,56003,56003,56003,56003,5600-
03 mag 20243,58003,58003,58003,58003,5800-
02 mag 20243,46003,46003,46003,46003,4600-
30 apr 20243,80003,80003,80003,80003,8000-
29 apr 20243,62003,62003,62003,62003,6200-
26 apr 20243,66003,66003,66003,66003,6600-
25 apr 20243,72003,72003,72003,72003,7200-
24 apr 20243,70003,70003,70003,70003,7000-
23 apr 20243,60003,60003,60003,60003,6000-
22 apr 20243,68003,68003,68003,68003,6800-
19 apr 20243,52003,52003,52003,52003,5200-
18 apr 20243,28003,28003,28003,28003,2800-
17 apr 20243,22003,22003,22003,22003,2200-
16 apr 20243,42003,42003,42003,42003,4200-
15 apr 20243,42003,42003,42003,42003,4200-
12 apr 20243,46003,46003,46003,46003,4600-
11 apr 20243,40003,40003,40003,40003,4000-
10 apr 20243,42003,42003,42003,42003,4200-
09 apr 20243,32003,32003,32003,32003,3200-
08 apr 20243,20003,20003,20003,20003,2000-
05 apr 20243,10003,10003,10003,10003,1000-
04 apr 20243,46003,48003,44003,44003,4400250
03 apr 20243,20003,52003,20003,52003,52001.000
02 apr 20242,96002,96002,96002,96002,9600-
28 mar 20242,66002,66002,66002,66002,6600-
27 mar 20242,68002,68002,68002,68002,6800-
26 mar 20242,66002,66002,66002,66002,6600-
25 mar 20242,70002,70002,70002,70002,7000-
22 mar 20242,68002,68002,68002,68002,6800-
21 mar 20242,70002,70002,70002,70002,7000-
20 mar 20242,66002,70002,66002,70002,700047
19 mar 20242,70002,70002,70002,70002,7000-
18 mar 20242,74002,74002,74002,74002,7400-
15 mar 20242,72002,72002,72002,72002,7200-
14 mar 20242,68002,68002,68002,68002,6800-
13 mar 20242,68002,68002,68002,68002,6800-
12 mar 20242,64002,64002,64002,64002,6400-
11 mar 20242,70002,70002,70002,70002,7000-
08 mar 20242,66002,66002,66002,66002,6600-
07 mar 20242,68002,68002,68002,68002,6800-
06 mar 20242,66002,66002,66002,66002,6600-
05 mar 20242,72002,72002,72002,72002,7200-
04 mar 20242,64002,64002,64002,64002,6400-
01 mar 20242,64002,64002,64002,64002,6400-
29 feb 20242,60002,60002,60002,60002,6000-
28 feb 20242,70002,70002,70002,70002,7000-
27 feb 20242,70002,70002,64002,64002,6400-
26 feb 20242,74002,74002,72002,72002,7200500
23 feb 20242,62002,62002,62002,62002,6200-
22 feb 20242,66002,66002,66002,66002,6600-
21 feb 20242,70002,70002,70002,70002,7000-
20 feb 20242,74002,74002,74002,74002,7400-
19 feb 20242,76002,76002,76002,76002,7600-
16 feb 20242,74002,74002,74002,74002,7400-
15 feb 20242,76002,76002,76002,76002,7600-
14 feb 20242,68002,68002,68002,68002,6800-
13 feb 20242,82002,82002,82002,82002,8200-
12 feb 20242,82002,82002,82002,82002,8200-
09 feb 20242,76002,76002,76002,76002,7600-
08 feb 20242,72002,72002,72002,72002,7200-
07 feb 20242,72002,72002,72002,72002,7200-
06 feb 20242,70002,70002,70002,70002,7000-
05 feb 20242,68002,68002,68002,68002,6800-
02 feb 20242,70002,70002,70002,70002,7000-
01 feb 20242,66002,66002,66002,66002,6600-
31 gen 20242,66002,66002,66002,66002,6600-
30 gen 20242,72002,72002,72002,72002,7200-
29 gen 20242,74002,74002,74002,74002,7400-
26 gen 20242,72002,72002,72002,72002,7200-
25 gen 20242,70002,70002,70002,70002,7000-
24 gen 20242,66002,66002,66002,66002,6600-
23 gen 20242,64002,64002,64002,64002,6400-
22 gen 20242,64002,64002,64002,64002,6400-
19 gen 20242,64002,64002,64002,64002,6400-
18 gen 20242,62002,62002,62002,62002,6200-
17 gen 20242,50002,50002,50002,50002,5000-
16 gen 20242,58002,58002,58002,58002,5800-
15 gen 20242,66002,66002,66002,66002,6600-
12 gen 20242,66002,66002,66002,66002,6600-
11 gen 20242,64002,64002,64002,64002,6400-
10 gen 20242,58002,58002,58002,58002,5800-
09 gen 20242,62002,62002,62002,62002,6200-
08 gen 20242,48002,48002,48002,48002,4800-
05 gen 20242,36002,36002,36002,36002,3600-
04 gen 20242,50002,50002,50002,50002,5000-
03 gen 20242,46002,46002,46002,46002,4600-
02 gen 20242,42002,42002,42002,42002,4200-
29 dic 20232,40002,40002,40002,40002,4000-
28 dic 20232,40002,40002,40002,40002,4000900
27 dic 20232,46002,46002,46002,46002,4600-
22 dic 20232,30002,30002,30002,30002,3000-
21 dic 20232,34002,34002,34002,34002,3400-
20 dic 20232,40002,40002,40002,40002,4000-
19 dic 20232,48002,48002,48002,48002,4800-
18 dic 20232,44002,44002,44002,44002,4400-
15 dic 20232,64002,64002,64002,64002,6400-
*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...