Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.443,46 +603,46 (+1,03%)
GEA Group Aktiengesellschaft (G1A.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,10 | 37,62 | 37,10 | 37,42 | 37,42 | 150.289 |
| 25 apr 2024 | 37,16 | 37,16 | 36,58 | 36,92 | 36,92 | 203.375 |
| 24 apr 2024 | 37,52 | 37,58 | 37,26 | 37,26 | 37,26 | 211.308 |
| 23 apr 2024 | 37,52 | 37,68 | 37,26 | 37,50 | 37,50 | 227.812 |
| 22 apr 2024 | 37,30 | 37,46 | 36,94 | 37,42 | 37,42 | 211.714 |
| 19 apr 2024 | 36,70 | 37,54 | 36,62 | 37,12 | 37,12 | 308.847 |
| 18 apr 2024 | 37,28 | 37,36 | 36,44 | 37,02 | 37,02 | 302.245 |
| 17 apr 2024 | 37,76 | 37,82 | 37,08 | 37,14 | 37,14 | 297.027 |
| 16 apr 2024 | 37,66 | 37,80 | 37,16 | 37,68 | 37,68 | 364.505 |
| 15 apr 2024 | 37,82 | 38,30 | 37,66 | 37,84 | 37,84 | 278.478 |
| 12 apr 2024 | 38,10 | 38,38 | 37,66 | 37,74 | 37,74 | 222.496 |
| 11 apr 2024 | 37,82 | 38,08 | 37,58 | 37,74 | 37,74 | 198.822 |
| 10 apr 2024 | 38,06 | 38,48 | 37,52 | 37,90 | 37,90 | 173.366 |
| 09 apr 2024 | 38,16 | 38,44 | 37,92 | 38,08 | 38,08 | 168.782 |
| 08 apr 2024 | 38,38 | 38,54 | 38,00 | 38,12 | 38,12 | 279.507 |
| 05 apr 2024 | 38,50 | 38,60 | 38,26 | 38,50 | 38,50 | 226.330 |
| 04 apr 2024 | 38,52 | 38,82 | 38,26 | 38,82 | 38,82 | 280.050 |
| 03 apr 2024 | 38,44 | 38,70 | 37,98 | 38,54 | 38,54 | 206.350 |
| 02 apr 2024 | 39,06 | 39,34 | 38,46 | 38,46 | 38,46 | 310.982 |
| 28 mar 2024 | 39,51 | 39,51 | 38,97 | 39,19 | 39,19 | 189.131 |
| 27 mar 2024 | 39,00 | 39,67 | 38,99 | 39,44 | 39,44 | 219.807 |
| 26 mar 2024 | 38,78 | 39,33 | 38,77 | 39,24 | 39,24 | 166.791 |
| 25 mar 2024 | 39,68 | 39,70 | 38,82 | 39,06 | 39,06 | 214.060 |
| 22 mar 2024 | 38,70 | 39,85 | 38,70 | 39,67 | 39,67 | 298.068 |
| 21 mar 2024 | 38,24 | 38,99 | 37,82 | 38,89 | 38,89 | 260.911 |
| 20 mar 2024 | 37,85 | 38,09 | 37,57 | 37,98 | 37,98 | 223.993 |
| 19 mar 2024 | 38,68 | 38,72 | 37,85 | 38,03 | 38,03 | 338.943 |
| 18 mar 2024 | 38,30 | 38,77 | 38,27 | 38,77 | 38,77 | 205.925 |
| 15 mar 2024 | 38,38 | 38,47 | 38,01 | 38,36 | 38,36 | 790.503 |
| 14 mar 2024 | 37,93 | 38,50 | 37,79 | 38,30 | 38,30 | 283.919 |
| 13 mar 2024 | 38,19 | 38,19 | 37,73 | 37,93 | 37,93 | 197.640 |
| 12 mar 2024 | 37,79 | 38,13 | 36,97 | 38,13 | 38,13 | 435.287 |
| 11 mar 2024 | 36,24 | 37,05 | 36,14 | 36,73 | 36,73 | 241.018 |
| 08 mar 2024 | 36,53 | 36,64 | 35,63 | 36,24 | 36,24 | 487.229 |
| 07 mar 2024 | 39,33 | 40,69 | 36,92 | 37,12 | 37,12 | 612.295 |
| 06 mar 2024 | 38,10 | 38,43 | 37,92 | 38,36 | 38,36 | 428.293 |
| 05 mar 2024 | 38,01 | 38,40 | 37,86 | 38,10 | 38,10 | 189.915 |
| 04 mar 2024 | 37,92 | 38,15 | 37,83 | 38,13 | 38,13 | 155.145 |
| 01 mar 2024 | 37,41 | 38,02 | 37,41 | 37,96 | 37,96 | 206.005 |
| 29 feb 2024 | 37,26 | 37,50 | 37,02 | 37,27 | 37,27 | 701.140 |
| 28 feb 2024 | 37,15 | 37,27 | 36,77 | 37,15 | 37,15 | 215.261 |
| 27 feb 2024 | 37,33 | 37,41 | 36,83 | 37,00 | 37,00 | 201.940 |
| 26 feb 2024 | 37,54 | 37,72 | 37,32 | 37,32 | 37,32 | 135.744 |
| 23 feb 2024 | 37,65 | 37,85 | 37,55 | 37,63 | 37,63 | 239.292 |
| 22 feb 2024 | 37,80 | 38,05 | 37,62 | 37,71 | 37,71 | 266.224 |
| 21 feb 2024 | 37,74 | 37,82 | 37,48 | 37,66 | 37,66 | 240.963 |
| 20 feb 2024 | 37,43 | 37,60 | 37,24 | 37,51 | 37,51 | 180.488 |
| 19 feb 2024 | 37,65 | 37,65 | 37,29 | 37,49 | 37,49 | 164.604 |
| 16 feb 2024 | 37,51 | 37,94 | 37,51 | 37,77 | 37,77 | 192.893 |
| 15 feb 2024 | 37,98 | 38,09 | 37,30 | 37,37 | 37,37 | 230.433 |
| 14 feb 2024 | 37,22 | 37,66 | 37,22 | 37,47 | 37,47 | 194.680 |
| 13 feb 2024 | 37,28 | 37,73 | 37,02 | 37,24 | 37,24 | 176.318 |
| 12 feb 2024 | 37,04 | 37,53 | 37,04 | 37,26 | 37,26 | 240.098 |
| 09 feb 2024 | 37,38 | 37,43 | 36,83 | 37,10 | 37,10 | 199.758 |
| 08 feb 2024 | 37,19 | 37,55 | 37,04 | 37,13 | 37,13 | 134.309 |
| 07 feb 2024 | 37,17 | 37,49 | 37,05 | 37,24 | 37,24 | 244.507 |
| 06 feb 2024 | 36,28 | 37,24 | 36,23 | 37,07 | 37,07 | 339.265 |
| 05 feb 2024 | 37,12 | 37,31 | 36,08 | 36,13 | 36,13 | 223.067 |
| 02 feb 2024 | 37,80 | 37,98 | 37,10 | 37,10 | 37,10 | 228.252 |
| 01 feb 2024 | 37,11 | 37,86 | 37,11 | 37,59 | 37,59 | 245.790 |
| 31 gen 2024 | 37,13 | 37,52 | 37,13 | 37,20 | 37,20 | 231.724 |
| 30 gen 2024 | 37,35 | 37,67 | 36,99 | 37,20 | 37,20 | 417.300 |
| 29 gen 2024 | 36,99 | 37,24 | 36,61 | 37,24 | 37,24 | 484.690 |
| 26 gen 2024 | 36,33 | 37,34 | 36,13 | 37,13 | 37,13 | 437.863 |
| 25 gen 2024 | 35,85 | 36,38 | 35,80 | 36,08 | 36,08 | 186.374 |
| 24 gen 2024 | 35,94 | 36,13 | 35,65 | 35,96 | 35,96 | 225.942 |
| 23 gen 2024 | 35,77 | 36,23 | 35,70 | 35,70 | 35,70 | 286.855 |
| 22 gen 2024 | 35,63 | 35,87 | 35,48 | 35,52 | 35,52 | 233.994 |
| 19 gen 2024 | 35,98 | 35,98 | 35,46 | 35,46 | 35,46 | 331.155 |
| 18 gen 2024 | 35,49 | 35,91 | 35,46 | 35,87 | 35,87 | 234.509 |
| 17 gen 2024 | 35,69 | 35,83 | 35,16 | 35,42 | 35,42 | 369.062 |
| 16 gen 2024 | 35,88 | 36,06 | 35,61 | 35,95 | 35,95 | 310.653 |
| 15 gen 2024 | 36,11 | 36,36 | 36,02 | 36,02 | 36,02 | 249.714 |
| 12 gen 2024 | 35,99 | 36,41 | 35,90 | 36,25 | 36,25 | 222.495 |
| 11 gen 2024 | 36,31 | 36,49 | 35,74 | 35,74 | 35,74 | 366.688 |
| 10 gen 2024 | 36,16 | 36,29 | 36,02 | 36,22 | 36,22 | 298.740 |
| 09 gen 2024 | 36,35 | 36,46 | 35,99 | 36,23 | 36,23 | 332.408 |
| 08 gen 2024 | 35,66 | 36,28 | 35,58 | 36,12 | 36,12 | 287.485 |
| 05 gen 2024 | 36,29 | 36,33 | 35,40 | 35,71 | 35,71 | 425.152 |
| 04 gen 2024 | 36,62 | 36,90 | 36,12 | 36,55 | 36,55 | 442.071 |
| 03 gen 2024 | 37,07 | 37,17 | 36,40 | 36,60 | 36,60 | 448.345 |
| 02 gen 2024 | 37,77 | 37,79 | 36,88 | 37,16 | 37,16 | 329.989 |
| 29 dic 2023 | 37,16 | 37,69 | 37,11 | 37,69 | 37,69 | 187.451 |
| 28 dic 2023 | 37,25 | 37,41 | 37,01 | 37,10 | 37,10 | 145.734 |
| 27 dic 2023 | 36,87 | 37,31 | 36,76 | 37,27 | 37,27 | 283.530 |
| 22 dic 2023 | 36,58 | 36,98 | 36,58 | 36,86 | 36,86 | 260.558 |
| 21 dic 2023 | 36,08 | 36,81 | 36,01 | 36,76 | 36,76 | 339.010 |
| 20 dic 2023 | 35,74 | 36,40 | 35,57 | 36,33 | 36,33 | 430.548 |
| 19 dic 2023 | 35,39 | 35,82 | 35,39 | 35,67 | 35,67 | 271.725 |
| 18 dic 2023 | 34,71 | 35,47 | 34,71 | 35,36 | 35,36 | 333.732 |
| 15 dic 2023 | 35,34 | 35,37 | 34,78 | 34,97 | 34,97 | 1.044.463 |
| 14 dic 2023 | 34,64 | 35,31 | 34,54 | 35,23 | 35,23 | 494.129 |
| 13 dic 2023 | 34,26 | 34,49 | 34,01 | 34,06 | 34,06 | 385.659 |
| 12 dic 2023 | 34,49 | 34,73 | 34,10 | 34,28 | 34,28 | 459.519 |
| 11 dic 2023 | 34,45 | 34,74 | 34,34 | 34,47 | 34,47 | 394.544 |
| 08 dic 2023 | 34,33 | 34,71 | 34,25 | 34,45 | 34,45 | 257.402 |
| 07 dic 2023 | 34,84 | 34,88 | 34,37 | 34,39 | 34,39 | 366.364 |
| 06 dic 2023 | 34,39 | 34,90 | 34,38 | 34,79 | 34,79 | 353.354 |
| 05 dic 2023 | 33,98 | 34,37 | 33,95 | 34,30 | 34,30 | 291.384 |
| 04 dic 2023 | 34,02 | 34,19 | 33,85 | 33,94 | 33,94 | 239.817 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.