Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1500+0,0120 (+1,05%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20221,14801,18601,13201,15001,1500154.887
24 nov 20221,14201,15001,13201,13801,138042.354
23 nov 20221,11201,20001,10201,15601,1560146.161
22 nov 20221,10201,12201,10001,12001,120086.689
21 nov 20221,12601,13001,08201,12001,120039.184
18 nov 20221,12201,15801,11001,12201,1220133.915
17 nov 20221,10001,14001,09201,14001,1400129.480
16 nov 20221,14001,14001,10001,11801,118084.341
15 nov 20221,19201,22001,11201,14801,1480344.642
14 nov 20221,09001,19201,09001,18001,1800479.438
11 nov 20221,08601,09601,06001,09201,092050.441
10 nov 20221,05601,08601,04001,07001,070080.412
09 nov 20221,07001,07201,03601,07001,0700129.164
08 nov 20221,09601,10601,06001,06601,0660106.425
07 nov 20221,11801,13001,09201,09601,096060.459
04 nov 20221,08801,11801,07801,11801,118080.010
03 nov 20221,09801,17001,09001,10001,1000343.877
02 nov 20221,09001,09001,07001,07001,07008.451
01 nov 20221,06001,10001,06001,09001,090022.506
31 ott 20221,06801,09001,06801,07801,07804.411
28 ott 20221,07801,09001,07001,09001,090019.047
27 ott 20221,06201,09601,06201,09601,096013.224
26 ott 20221,11801,11801,06601,08801,088054.144
25 ott 20221,12001,12001,09601,10601,106032.514
24 ott 20221,07001,15001,07001,13001,1300137.796
21 ott 20221,04601,10001,04601,08801,0880135.994
20 ott 20221,07801,07801,05401,05401,054023.493
19 ott 20221,07001,07001,05401,06601,06603.031
18 ott 20221,08401,08401,05201,06001,060046.217
17 ott 20221,09401,09401,05601,06201,062015.825
14 ott 20221,08201,09001,04001,05001,050048.056
13 ott 20221,07801,08001,04401,08001,080020.228
12 ott 20221,09201,09201,01801,07001,070032.490
11 ott 20221,07001,10401,07001,09001,090022.993
10 ott 20221,11401,11401,05001,11001,11008.234
07 ott 20221,11401,11401,06001,08001,080020.096
06 ott 20221,08001,11601,05001,05001,050036.065
05 ott 20221,08001,08001,03601,08001,080032.518
04 ott 20221,01001,07000,98201,07001,070094.155
03 ott 20221,03201,03200,98200,99600,996031.915
30 set 20221,04001,04201,00601,01001,010047.065
29 set 20221,01601,07200,99001,06001,060065.348
28 set 20221,02201,04601,01401,03001,030025.591
27 set 20221,09001,09001,03001,06001,06008.481
26 set 20221,05001,10001,05001,05001,050017.008
23 set 20221,12601,13601,01801,05001,050062.322
22 set 20221,11201,12001,10001,11601,116060.121
21 set 20221,10801,14001,10801,14001,140011.175
20 set 20221,16401,16401,13001,15001,150010.840
19 set 20221,13201,16601,11001,16601,166016.204
16 set 20221,16201,17001,13401,16201,162014.227
15 set 20221,17001,19001,16201,18001,180018.478
14 set 20221,17601,19201,17601,19201,192021.436
13 set 20221,20801,21601,16001,19001,1900151.811
12 set 20221,15401,22001,10001,21801,218099.968
09 set 20221,13801,14401,09201,14001,140027.880
08 set 20221,19401,19401,12001,14201,14209.317
07 set 20221,11001,11201,10001,11201,11205.008
06 set 20221,14601,14601,07201,12401,124027.970
05 set 20221,05201,13001,05001,13001,130021.584
02 set 20221,14601,14601,09001,10601,106018.520
01 set 20221,14201,17001,09201,10801,108032.237
31 ago 20221,17401,21001,13001,17001,170068.433
30 ago 20221,20201,23201,20001,20001,200025.286
29 ago 20221,18801,23401,18801,23401,23404.398
26 ago 20221,22001,24601,20001,22801,22809.372
25 ago 20221,24801,24801,21401,24001,240012.156
24 ago 20221,26801,26801,19801,25001,250014.491
23 ago 20221,22001,24801,20201,20201,202010.259
22 ago 20221,27601,27601,18801,21001,210021.614
19 ago 20221,28001,28001,22201,22401,224011.268
18 ago 20221,27401,27401,23001,25001,250015.692
17 ago 20221,28401,28401,23401,25001,250014.028
16 ago 20221,24801,28401,23801,26201,262032.281
12 ago 20221,28801,28801,23001,25401,254021.983
11 ago 20221,27401,29001,23001,23001,230047.457
10 ago 20221,34001,34001,23401,26601,266030.619
09 ago 20221,24201,26801,23001,25001,250055.804
08 ago 20221,26401,28201,25201,26601,266040.535
05 ago 20221,30201,33001,26401,27001,270097.329
04 ago 20221,34201,36001,30001,31401,3140101.989
03 ago 20221,36001,38601,33601,34201,3420167.137
02 ago 20221,37001,38801,35801,36201,362027.690
01 ago 20221,34601,39001,34601,38801,388089.289
29 lug 20221,41801,42201,35201,35201,3520115.273
28 lug 20221,39201,44001,38801,41001,4100153.380
27 lug 20221,34801,41001,34801,41001,4100124.596
26 lug 20221,36401,37001,34401,36601,366021.386
25 lug 20221,32201,38601,32201,36401,3640160.235
22 lug 20221,33001,33001,30201,32401,324022.550
21 lug 20221,33001,33001,27201,31401,314091.391
20 lug 20221,35001,36001,33001,33001,330044.736
19 lug 20221,31001,35001,31001,35001,350054.492
18 lug 20221,33601,35801,30001,33001,330043.507
15 lug 20221,33601,35201,30001,33601,336042.503
14 lug 20221,36001,36001,30001,33001,330074.536
13 lug 20221,37801,39601,28601,35401,3540182.116
12 lug 20221,34601,40001,32001,37001,3700333.865
11 lug 20221,18001,38401,18001,33801,3380653.514
08 lug 20221,06601,21801,03201,21801,2180223.318
*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...