Italia markets closed

Gek Terna S.A. (1GT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,480,00 (0,00%)
In data: 08:19AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202416,4816,4816,4816,4816,48600
30 apr 202416,4816,4816,4816,4816,48-
29 apr 202416,2216,2216,2216,2216,22-
26 apr 202415,9815,9815,9815,9815,98-
25 apr 202416,1616,1616,1616,1616,16-
24 apr 202416,3016,3016,3016,3016,30-
23 apr 202416,1016,1016,1016,1016,10-
22 apr 202415,9615,9615,9615,9615,96-
19 apr 202415,7815,7815,7815,7815,78-
18 apr 202415,2615,2615,2615,2615,26-
17 apr 202415,1815,1815,1815,1815,18-
16 apr 202416,1216,1216,1216,1216,12-
15 apr 202416,3016,3016,3016,3016,30-
12 apr 202416,4016,4016,4016,4016,40-
11 apr 202416,5016,5016,5016,5016,50-
10 apr 202416,2416,2416,2416,2416,24-
09 apr 202416,2016,2016,2016,2016,20-
08 apr 202416,1216,1216,1216,1216,12-
05 apr 202416,2016,2016,2016,2016,20600
04 apr 202416,2016,2016,2016,2016,20-
03 apr 202416,2216,2216,2216,2216,22-
02 apr 202416,5016,5016,5016,5016,50-
28 mar 202416,5017,1616,5017,1617,1620
27 mar 202416,4416,4416,4416,4416,44-
26 mar 202416,6417,0616,6417,0617,0650
25 mar 202417,3817,3817,3817,3817,38300
22 mar 202416,3616,3616,3616,3616,36-
21 mar 202416,2216,2216,2216,2216,22-
20 mar 202416,1216,2416,1216,2416,24-
19 mar 202416,5016,5016,5016,5016,50-
18 mar 202416,9016,9016,9016,9016,90350
15 mar 202415,9815,9815,9815,9815,98-
14 mar 202415,0415,0415,0415,0415,04-
13 mar 202414,8814,8814,8814,8814,88-
12 mar 202414,8815,2214,8815,2215,22200
11 mar 202415,1615,4615,1615,4615,46643
08 mar 202414,8014,8014,8014,8014,80-
07 mar 202414,4014,4014,4014,4014,40-
06 mar 202414,0814,0814,0814,0814,08-
05 mar 202414,1414,1414,1414,1414,14-
04 mar 202414,0814,0814,0814,0814,08-
01 mar 202414,0014,0014,0014,0014,00-
29 feb 202414,0414,0414,0414,0414,04-
28 feb 202414,2414,2414,2414,2414,24-
27 feb 202414,2414,2414,2414,2414,24-
26 feb 202414,1214,6814,1214,6814,68912
23 feb 202414,8414,8414,1214,1214,1220
22 feb 202414,5014,5014,5014,5014,50-
21 feb 202414,4014,4014,4014,4014,40-
20 feb 202414,1814,5614,1814,5614,56500
19 feb 202414,2614,2614,2614,2614,26-
16 feb 202414,1814,1814,1814,1814,18-
15 feb 202414,2014,2014,2014,2014,20-
14 feb 202414,1814,1814,1814,1814,18-
13 feb 202414,1014,1014,1014,1014,10-
12 feb 202414,4214,4214,4214,4214,42-
09 feb 202414,4414,4414,4414,4414,44-
08 feb 202414,5014,5014,5014,5014,50-
07 feb 202414,4614,4614,4614,4614,46-
06 feb 202414,1614,1614,1614,1614,16-
05 feb 202413,9413,9413,9413,9413,94-
02 feb 202413,9213,9213,9213,9213,92-
01 feb 202413,7213,7213,7213,7213,72-
31 gen 202413,7013,7013,7013,7013,70-
30 gen 202413,5813,5813,5813,5813,58-
29 gen 202413,5614,0013,5614,0014,00229
26 gen 202413,4413,4413,4413,4413,44-
25 gen 202413,6013,6013,6013,6013,60-
24 gen 202413,5213,5213,5213,5213,52-
23 gen 202413,4813,4813,4813,4813,48-
22 gen 202413,4413,4413,4413,4413,44-
19 gen 202413,8813,8813,8413,8413,841.260
18 gen 202413,6413,6413,6413,6413,64-
17 gen 202413,6413,6413,6413,6413,64-
16 gen 202413,8813,8813,8813,8813,88-
15 gen 202413,9413,9413,9413,9413,94-
12 gen 202413,9413,9413,9413,9413,94-
11 gen 202413,8813,8813,8813,8813,88-
10 gen 202414,1014,1014,1014,1014,1062
09 gen 202413,4013,4613,4013,4613,46150
08 gen 202412,8812,8812,8812,8812,88-
05 gen 202412,8212,8212,8212,8212,82-
04 gen 202412,8612,8612,8612,8612,86-
03 gen 202412,8812,8812,8812,8812,88-
02 gen 202413,1413,5613,0613,5613,56300
29 dic 202312,9013,3812,9013,3813,38463
28 dic 202312,8812,8812,8812,8812,88-
27 dic 202313,1213,1213,1213,1213,12-
22 dic 202312,9012,9012,9012,9012,90-
21 dic 202312,8612,8612,8612,8612,861
20 dic 202312,9012,9012,9012,9012,90-
19 dic 202313,0413,0413,0413,0413,04-
18 dic 202312,7212,7212,7212,7212,72-
15 dic 202312,8812,8812,8812,8812,88-
14 dic 202312,9812,9812,9812,9812,98-
13 dic 202312,8412,8412,8412,8412,84-
12 dic 202312,8612,8612,8612,8612,86-
11 dic 202312,8812,8812,8812,8812,88-
08 dic 202312,9212,9212,9212,9212,92-
07 dic 202312,9012,9012,9012,9012,90-
*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...