Italia markets closed

The GPT Group (46T.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3790-0,0445 (-1,84%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,37902,37902,37902,37902,3790100
18 apr 20242,42352,42352,42352,42352,4235-
17 apr 20242,41152,41152,41152,41152,4115-
16 apr 20242,40402,40402,40402,40402,4040-
15 apr 20242,46302,46302,46302,46302,4630-
12 apr 20242,48252,48252,48252,48252,4825-
11 apr 20242,50502,50502,50502,50502,5050-
10 apr 20242,60902,60902,60902,60902,6090-
09 apr 20242,55902,55902,55902,55902,5590-
08 apr 20242,55902,55902,55902,55902,5590-
05 apr 20242,55352,55352,55352,55352,5535-
04 apr 20242,55502,55502,55502,55502,5550-
03 apr 20242,50052,50052,50052,50052,5005-
02 apr 20242,80002,80002,80002,80002,8000-
28 mar 20242,66252,66252,66252,66252,6625-
27 mar 20242,59952,59952,59952,59952,5995-
26 mar 20242,60852,81702,60852,81702,8170100
25 mar 20242,85552,85552,85552,85552,8555200
22 mar 20242,60952,60952,60952,60952,6095-
21 mar 20242,60802,60802,60802,60802,6080-
20 mar 20242,55552,55552,55552,55552,5555-
19 mar 20242,52002,52002,52002,52002,5200-
18 mar 20242,53452,53452,53452,53452,5345-
15 mar 20242,55052,55052,55052,55052,5505-
14 mar 20242,53152,53152,53152,53152,5315-
13 mar 20242,57402,57402,57402,57402,5740-
12 mar 20242,59152,59152,59152,59152,5915-
11 mar 20242,56652,56652,56652,56652,5665-
08 mar 20242,60852,60852,60852,60852,6085-
07 mar 20242,57002,57002,57002,57002,5700-
06 mar 20242,51052,51052,51052,51052,5105-
05 mar 20242,45902,45902,45902,45902,4590-
04 mar 20242,51602,51602,51602,51602,5160-
01 mar 20242,47802,47802,47802,47802,4780-
29 feb 20242,50402,50402,42552,42552,42552.000
28 feb 20242,50402,50402,50402,50402,5040-
27 feb 20242,48952,48952,48952,48952,4895-
26 feb 20242,50352,50352,50352,50352,5035-
23 feb 20242,52902,52902,52902,52902,5290-
22 feb 20242,52652,73202,52652,73202,73202.000
21 feb 20242,56402,56402,56402,56402,5640-
20 feb 20242,57402,57402,57402,57402,5740-
19 feb 20242,52652,52652,52652,52652,5265-
16 feb 20242,65702,65702,65702,65702,6570-
15 feb 20242,65902,65902,65902,65902,6590-
14 feb 20242,58102,58102,58102,58102,5810-
13 feb 20242,64802,64802,64802,64802,6480-
12 feb 20242,63102,63102,63102,63102,6310-
09 feb 20242,63252,63252,63252,63252,6325-
08 feb 20242,63952,63952,63952,63952,6395-
07 feb 20242,64202,64202,64202,64202,6420-
06 feb 20242,58302,58302,58302,58302,5830-
05 feb 20242,62602,62602,62602,62602,6260-
02 feb 20242,72002,72252,72002,72252,7225523
01 feb 20242,64152,64152,64152,64152,6415-
31 gen 20242,70952,70952,70952,70952,7095-
30 gen 20242,65052,65052,65052,65052,6505-
29 gen 20242,60402,60402,60402,60402,6040-
26 gen 20242,56852,56852,56852,56852,5685-
25 gen 20242,55952,55952,55952,55952,5595-
24 gen 20242,58202,58202,58202,58202,5820-
23 gen 20242,53502,53502,53502,53502,5350-
22 gen 20242,56402,56402,56402,56402,5640-
19 gen 20242,52102,52102,52102,52102,5210-
18 gen 20242,48852,70902,48852,70902,709030
17 gen 20242,57402,57402,57402,57402,5740-
16 gen 20242,65252,65252,65252,65252,6525-
15 gen 20242,71652,71652,71002,71002,7100800
12 gen 20242,74452,74452,74452,74452,7445-
11 gen 20242,71952,71952,71952,71952,7195-
10 gen 20242,70502,70502,70502,70502,7050-
09 gen 20242,66752,66752,66752,66752,6675-
08 gen 20242,64552,64552,64552,64552,6455-
05 gen 20242,65002,65002,65002,65002,6500-
04 gen 20242,66702,66702,66702,66702,6670-
03 gen 20242,69052,69052,69052,69052,6905-
02 gen 20242,73952,73952,73952,73952,7395-
29 dic 20232,76002,76002,76002,76002,7600-
28 dic 20232,75902,75902,75902,75902,7590-
28 dic 20230.125 Dividendo
27 dic 20232,82052,82052,82052,82052,6955-
22 dic 20232,76602,76602,76602,76602,6434-
21 dic 20232,74052,74852,74052,74852,6267100
20 dic 20232,74602,74602,74602,74602,6243-
19 dic 20232,67102,67102,67102,67102,5526-
18 dic 20232,80002,89952,80002,89952,7710100
15 dic 20232,80002,80002,80002,80002,6759-
14 dic 20232,74802,74802,74802,74802,6262-
13 dic 20232,54702,54702,54702,54702,4341-
12 dic 20232,54902,54902,54902,54902,4360-
11 dic 20232,53202,53202,53202,53202,4198-
08 dic 20232,54302,54302,54252,54252,4298500
07 dic 20232,51502,51502,51502,51502,4035-
06 dic 20232,51252,51252,51252,51252,4012-
05 dic 20232,42752,42752,42752,42752,3199-
04 dic 20232,46402,46402,46402,46402,3548-
01 dic 20232,37602,37602,37602,37602,2707-
30 nov 20232,37652,37652,37652,37652,2712-
29 nov 20232,35652,35652,35652,35652,2521-
28 nov 20232,33652,33652,33652,33652,2329-
*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...