Italia markets closed

Gabetti Property Solutions S.p.A. (GAB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5280-0,0080 (-1,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20240,54000,54000,52800,52800,528019.355
18 lug 20240,52600,53600,52600,53600,536042.671
17 lug 20240,51800,52200,51200,52200,522012.501
16 lug 20240,53000,53000,50200,51800,518076.354
15 lug 20240,53400,53400,52000,53000,530024.940
12 lug 20240,53600,53600,52000,53400,534012.259
11 lug 20240,51600,53600,51600,53400,534013.494
10 lug 20240,53200,53600,51600,53600,536019.683
09 lug 20240,53600,53600,52200,53200,532021.059
08 lug 20240,53200,53200,52000,53000,530019.326
05 lug 20240,52000,53000,51000,52000,520034.190
04 lug 20240,51000,51600,50200,51400,514019.226
03 lug 20240,50400,51400,50200,51400,514016.457
02 lug 20240,51400,51600,50000,51600,516019.723
01 lug 20240,51000,51600,50000,50400,504048.893
28 giu 20240,52000,52000,50400,51600,516022.033
27 giu 20240,49900,51000,49900,51000,510016.479
26 giu 20240,51000,51000,50000,50800,508032.517
25 giu 20240,52000,52000,49900,50800,508022.379
24 giu 20240,51200,53000,49400,50000,5000120.682
21 giu 20240,50800,53800,50800,51200,512047.176
20 giu 20240,54400,56400,49000,52400,5240536.088
19 giu 20240,57600,58800,54000,55000,5500177.189
18 giu 20240,58000,59400,57600,59000,590046.226
17 giu 20240,58800,59800,57400,57400,574051.903
14 giu 20240,62000,62000,58000,59000,5900105.257
13 giu 20240,62400,62400,59600,61000,610064.895
12 giu 20240,61600,62600,61000,62000,620041.353
11 giu 20240,61800,63000,59800,61400,6140105.087
10 giu 20240,61800,62400,61800,62400,624018.603
07 giu 20240,64800,64800,61400,62800,628040.278
06 giu 20240,63800,66200,62400,64400,644068.114
05 giu 20240,63000,63800,61200,63200,632036.213
04 giu 20240,63000,64000,62000,62200,622028.294
03 giu 20240,63600,64000,63000,64000,640015.466
31 mag 20240,63400,63400,62000,63200,632050.628
30 mag 20240,63600,64400,62600,64400,644028.835
29 mag 20240,65200,66200,63000,64800,6480118.635
28 mag 20240,64000,67400,64000,66400,664099.574
27 mag 20240,65600,65600,63600,64000,640020.500
24 mag 20240,64400,64800,62800,64800,648012.977
23 mag 20240,65000,65600,63000,64400,644048.576
22 mag 20240,65400,66000,64000,64000,640097.121
21 mag 20240,66200,67400,65000,67000,670030.724
20 mag 20240,66800,67400,66600,67400,67402.880
17 mag 20240,66800,68200,66600,67600,676012.957
16 mag 20240,68600,68600,66600,68000,680055.300
15 mag 20240,70000,71000,66000,67800,6780457.549
14 mag 20240,71600,73200,69000,71000,7100229.157
13 mag 20240,74000,74000,71200,73000,730053.908
10 mag 20240,72200,74000,71000,73600,736064.009
09 mag 20240,75800,78400,70800,71400,7140473.964
08 mag 20240,69200,76000,68600,75800,7580472.862
07 mag 20240,67200,69600,66000,69400,6940133.057
06 mag 20240,66800,68000,66200,67000,670050.948
03 mag 20240,66400,66400,65800,65800,65806.266
02 mag 20240,66600,66600,65400,66400,66407.527
30 apr 20240,66600,66800,65200,66800,668043.423
29 apr 20240,65600,67400,65400,66800,668023.235
26 apr 20240,66800,66800,65800,66800,668013.270
25 apr 20240,67400,67800,66400,66400,664012.619
24 apr 20240,67600,67800,66400,67400,6740119.345
23 apr 20240,64200,67200,64000,67000,6700177.559
22 apr 20240,64200,66800,64200,66000,660053.339
19 apr 20240,63400,64400,63200,64400,64402.101
18 apr 20240,63200,64200,63000,64200,642032.918
17 apr 20240,64400,65200,62400,63000,630031.170
16 apr 20240,66200,66200,62000,65200,652090.491
15 apr 20240,67400,67400,65400,65800,658018.417
12 apr 20240,66800,68000,66000,67000,670014.570
11 apr 20240,66800,67600,65800,67000,67009.928
10 apr 20240,65600,65600,65600,65600,6560232
09 apr 20240,66200,66200,65200,65200,652042.000
08 apr 20240,66800,67400,65200,66000,660011.939
05 apr 20240,66800,67000,65200,66600,666015.644
04 apr 20240,66600,67400,65400,66000,660010.481
03 apr 20240,65400,68000,65400,68000,68008.947
02 apr 20240,65200,66600,64600,64600,646087.465
28 mar 20240,68000,68000,66400,67400,674016.506
27 mar 20240,67700,68500,67000,67700,677034.603
26 mar 20240,69800,70000,67700,69000,690030.706
25 mar 20240,67000,69900,66100,69000,690069.444
22 mar 20240,65700,70000,65700,68700,6870127.244
21 mar 20240,65700,67800,65300,66900,669049.045
20 mar 20240,66000,68200,65400,67800,678087.300
19 mar 20240,68000,69600,65200,67500,675094.303
18 mar 20240,68300,68900,66800,68000,680070.252
15 mar 20240,68900,68900,67100,67100,671027.872
14 mar 20240,66300,69500,65700,68900,689061.481
13 mar 20240,67300,68400,65800,66200,662016.271
12 mar 20240,68500,68800,66700,68600,686025.010
11 mar 20240,67700,68400,66500,68000,680058.113
08 mar 20240,68900,69700,68500,69400,694045.342
07 mar 20240,69200,69200,68800,68800,688016.613
06 mar 20240,71400,71400,68600,69100,691049.523
05 mar 20240,71500,71500,69800,71000,71004.210
04 mar 20240,72000,72100,69700,71500,715042.311
01 mar 20240,69100,72700,68500,70100,7010152.537
29 feb 20240,70900,70900,69100,70600,706027.581
28 feb 20240,69600,71300,69400,71000,710071.197
*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...