Italia markets closed

Gefran S.p.A. (GE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,980,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20247,968,007,907,987,983.433
18 apr 20247,988,027,967,987,981.588
17 apr 20248,008,007,968,008,007.278
16 apr 20248,028,027,907,927,9211.473
15 apr 20248,028,108,008,008,006.266
12 apr 20248,068,148,028,028,026.328
11 apr 20248,188,208,068,088,084.629
10 apr 20248,168,168,068,088,088.847
09 apr 20248,208,208,108,108,103.825
08 apr 20248,208,208,108,188,181.741
05 apr 20248,228,248,168,228,225.559
04 apr 20248,008,268,008,268,269.702
03 apr 20248,108,208,048,088,0811.592
02 apr 20248,188,187,948,168,1616.935
28 mar 20248,278,358,108,188,1835.689
27 mar 20248,358,388,108,388,3811.433
26 mar 20248,238,408,238,388,383.296
25 mar 20248,258,358,218,258,2512.544
22 mar 20248,218,358,118,278,2715.073
21 mar 20248,208,288,108,208,2011.039
20 mar 20248,128,217,928,128,1227.178
19 mar 20248,008,168,008,048,047.299
18 mar 20248,038,107,957,967,968.702
15 mar 20248,018,158,018,028,027.339
14 mar 20248,168,188,028,028,0227.675
13 mar 20248,118,168,028,068,0615.510
12 mar 20247,908,167,788,168,1626.785
11 mar 20247,928,207,807,837,8319.822
08 mar 20247,917,917,867,917,913.728
07 mar 20247,868,047,857,917,915.610
06 mar 20247,978,067,877,877,875.332
05 mar 20247,907,937,867,917,918.671
04 mar 20247,887,997,887,997,994.380
01 mar 20247,988,047,938,008,006.841
29 feb 20247,968,077,968,008,003.829
28 feb 20248,148,148,028,028,024.485
27 feb 20248,108,147,948,148,149.230
26 feb 20247,938,127,928,128,1213.971
23 feb 20248,068,068,008,058,056.963
22 feb 20248,188,198,028,108,105.127
21 feb 20248,098,198,098,108,109.996
20 feb 20248,188,188,128,128,122.713
19 feb 20248,258,258,088,128,126.788
16 feb 20248,128,258,128,258,257.609
15 feb 20248,178,248,118,238,237.269
14 feb 20248,208,298,178,278,275.764
13 feb 20248,218,258,208,208,205.604
12 feb 20248,358,388,208,258,258.970
09 feb 20248,408,458,258,298,296.333
08 feb 20248,418,478,358,408,404.303
07 feb 20248,488,488,408,438,432.089
06 feb 20248,388,498,338,338,334.905
05 feb 20248,558,558,288,498,499.984
02 feb 20248,518,548,418,498,497.446
01 feb 20248,528,558,408,518,516.197
31 gen 20248,528,558,508,558,555.503
30 gen 20248,588,608,508,528,525.892
29 gen 20248,608,608,508,538,531.902
26 gen 20248,618,628,508,518,516.281
25 gen 20248,718,748,598,598,595.914
24 gen 20248,788,878,768,768,761.813
23 gen 20248,828,828,718,768,762.048
22 gen 20248,758,958,758,778,777.117
19 gen 20248,519,008,518,718,7134.444
18 gen 20248,518,518,378,508,506.936
17 gen 20248,618,618,468,508,502.426
16 gen 20248,548,548,498,508,5010.008
15 gen 20248,578,658,518,558,558.739
12 gen 20248,608,698,608,698,691.842
11 gen 20248,608,728,508,598,5912.034
10 gen 20248,608,608,548,558,553.660
09 gen 20248,708,718,548,548,549.717
08 gen 20248,608,718,508,718,716.075
05 gen 20248,638,698,528,588,584.434
04 gen 20248,708,808,628,658,655.636
03 gen 20248,758,758,558,618,618.693
02 gen 20248,828,828,408,708,7027.054
29 dic 20238,678,708,608,708,703.309
28 dic 20238,608,688,508,658,658.079
27 dic 20238,568,638,458,498,492.540
22 dic 20238,528,638,438,518,516.763
21 dic 20238,608,658,518,648,648.083
20 dic 20238,658,658,538,538,532.880
19 dic 20238,438,608,438,608,605.325
18 dic 20238,478,548,308,398,397.525
15 dic 20238,698,698,448,588,5813.979
14 dic 20238,608,718,558,588,585.369
13 dic 20238,608,738,608,648,641.978
12 dic 20238,728,808,608,628,625.896
11 dic 20238,778,778,608,608,609.301
08 dic 20238,608,708,608,658,653.114
07 dic 20238,748,748,608,638,632.279
06 dic 20238,538,808,538,758,7510.193
05 dic 20238,448,658,318,528,5213.455
04 dic 20238,718,718,438,438,438.007
01 dic 20238,708,708,418,648,6415.225
30 nov 20238,688,828,628,708,708.834
29 nov 20238,628,728,528,608,607.529
28 nov 20238,328,748,138,508,5024.907
27 nov 20238,108,498,108,328,3214.145
*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...