Italia markets close in 3 hours 3 minutes

GEA GROUP (4G.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,34+0,38 (+1,00%)
In data: 06:14PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202438,9438,9438,9438,9438,94-
18 giu 202438,0238,0238,0238,0238,02-
17 giu 202437,4437,4437,4437,4437,44-
14 giu 202437,5637,5637,5637,5637,56-
13 giu 202437,8837,8837,8837,8837,88-
12 giu 202438,3438,3438,3438,3438,34-
11 giu 202437,9437,9437,9437,9437,94-
10 giu 202437,8037,8037,8037,8037,80-
07 giu 202437,9037,9037,9037,9037,90-
06 giu 202437,2837,2837,2837,2837,28-
05 giu 202437,7237,7237,7237,7237,72-
04 giu 202437,5237,5237,5237,5237,52-
03 giu 202437,8637,8637,8637,8637,86-
31 mag 202438,1438,1438,1438,1438,14-
30 mag 202437,9637,9637,9637,9637,96-
29 mag 202437,7837,7837,7837,7837,78-
28 mag 202438,5838,5838,5838,5838,58-
27 mag 202438,9438,9438,9438,9438,94-
24 mag 202438,2638,2638,2638,2638,26-
23 mag 202437,8837,8837,8837,8837,88-
22 mag 202438,0038,0038,0038,0038,00-
21 mag 202437,6237,6237,6237,6237,62-
20 mag 202437,8637,8637,8637,8637,86-
17 mag 202437,3637,3637,3637,3637,36-
16 mag 202437,5037,5037,5037,5037,50-
15 mag 202437,7437,7437,7437,7437,74-
14 mag 202438,0838,0838,0838,0838,08-
13 mag 202438,2038,2038,2038,2038,20-
10 mag 202438,2838,2838,2838,2838,28-
09 mag 202438,1838,1838,1838,1838,18-
08 mag 202438,3638,3638,3638,3638,36-
07 mag 202437,3037,3037,3037,3037,30-
06 mag 202436,8436,8436,8436,8436,84-
03 mag 202436,4236,4236,4236,4236,42-
02 mag 202436,7436,7436,7436,7436,74-
02 mag 20241 Dividendo
30 apr 202437,8837,8837,8837,8836,88-
29 apr 202437,7037,7037,7037,7036,70-
26 apr 202437,5437,5437,5437,5436,55-
25 apr 202436,8036,8036,8036,8035,83-
24 apr 202437,3237,3237,3237,3236,33-
23 apr 202437,5437,5437,5437,5436,55-
22 apr 202437,4037,4037,4037,4036,41-
19 apr 202437,2637,2637,2637,2636,28-
18 apr 202437,1837,1837,1837,1836,20-
17 apr 202437,2837,2837,2837,2836,30-
16 apr 202437,6637,6637,6637,6636,67-
15 apr 202437,9037,9037,9037,9036,90-
12 apr 202437,7437,7437,7437,7436,74-
11 apr 202437,8837,8837,8837,8836,88-
10 apr 202437,9637,9637,9637,9636,96-
09 apr 202438,0038,0038,0038,0037,00-
08 apr 202438,1838,1838,1838,1837,17-
05 apr 202438,4038,4038,4038,4037,39-
04 apr 202438,7438,7438,7438,7437,72-
03 apr 202438,6438,6438,6438,6437,62-
02 apr 202438,5038,5038,5038,5037,48-
28 mar 202439,2339,2339,2339,2338,19-
27 mar 202439,5239,5239,5239,5238,48-
26 mar 202439,2539,2539,2539,2538,21-
25 mar 202439,1039,1039,1039,1038,07-
22 mar 202439,7439,7439,7439,7438,69-
21 mar 202438,9638,9638,9638,9637,93-
20 mar 202437,9637,9637,9637,9636,96-
19 mar 202438,0938,0938,0938,0937,08-
18 mar 202438,6638,6638,6638,6637,64-
15 mar 202438,3538,3538,3538,3537,34-
14 mar 202438,3438,3438,3438,3437,33-
13 mar 202437,9637,9637,9637,9636,96-
12 mar 202438,0238,0238,0238,0237,02-
11 mar 202436,7736,7736,7736,7735,80-
08 mar 202436,4236,4236,4236,4235,46-
07 mar 202437,0837,0837,0837,0836,10-
06 mar 202438,3338,3338,3338,3337,32-
05 mar 202438,1638,1638,1638,1637,15-
04 mar 202438,1538,1538,1538,1537,14-
01 mar 202437,9637,9637,9637,9636,96-
29 feb 202437,3637,3637,3637,3636,37-
28 feb 202437,1437,1437,1437,1436,16-
27 feb 202436,9536,9536,9536,9535,97-
26 feb 202437,3837,3837,3837,3836,39-
23 feb 202437,7137,7137,7137,7136,71-
22 feb 202437,6937,6937,6937,6936,70-
21 feb 202437,7037,7037,7037,7036,70-
20 feb 202437,5637,5637,5637,5636,57-
19 feb 202437,5537,5537,5537,5536,56-
16 feb 202437,7637,7637,7637,7636,76-
15 feb 202437,3737,3737,3737,3736,38-
14 feb 202437,5837,5837,5837,5836,59-
13 feb 202437,3537,3537,3537,3536,36144
12 feb 202437,3537,3537,3537,3536,36-
09 feb 202437,0137,0137,0137,0136,03-
08 feb 202437,1737,1737,1737,1736,19-
07 feb 202437,1837,1837,1837,1836,20-
06 feb 202437,2037,2037,2037,2036,22-
05 feb 202436,1836,1836,1836,1835,22-
02 feb 202437,1537,1537,1537,1536,17-
01 feb 202437,5237,5237,5237,5236,53-
31 gen 202437,2837,2837,2837,2836,30-
30 gen 202437,1637,1637,1637,1636,18-
*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...