Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6440+0,0020 (+0,31%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 feb 20240,70000,70400,69300,69400,694020.560
26 feb 20240,69900,70800,69400,69700,697031.515
23 feb 20240,69800,71000,69500,70900,709032.600
22 feb 20240,70700,71900,69100,70000,700051.012
21 feb 20240,71500,72400,69200,70300,703067.286
20 feb 20240,72400,72400,70600,72400,724046.859
19 feb 20240,73000,74000,70500,72500,725058.302
16 feb 20240,72500,73500,71300,73000,730058.581
15 feb 20240,73000,73200,71500,72300,723042.172
14 feb 20240,72100,73600,71600,73600,736037.165
13 feb 20240,73200,74000,71000,72000,720048.360
12 feb 20240,73800,74100,72700,72700,72708.546
09 feb 20240,72500,76100,72500,75300,753078.774
08 feb 20240,73100,75000,72200,74800,748051.872
07 feb 20240,73500,75200,73200,75000,750016.901
06 feb 20240,73600,77000,73100,74800,748049.895
05 feb 20240,72900,74700,72200,73000,730049.758
02 feb 20240,74600,74800,72800,74800,748043.318
01 feb 20240,76900,76900,74000,75500,755053.567
31 gen 20240,77000,77000,74300,76900,769028.202
30 gen 20240,75200,76900,73500,76200,762052.856
29 gen 20240,74200,75200,73500,75200,752012.026
26 gen 20240,75100,75200,74500,75200,75203.608
25 gen 20240,74600,76000,74100,75700,757015.501
24 gen 20240,75400,75400,73000,74300,743031.000
23 gen 20240,74000,75400,73400,74900,749014.848
22 gen 20240,73200,75700,72800,75600,756019.120
19 gen 20240,76900,78400,72600,73200,7320137.984
18 gen 20240,75900,76900,74500,76800,768036.007
17 gen 20240,77000,77000,72500,74300,743054.571
16 gen 20240,76900,77700,76900,77700,77708.267
15 gen 20240,76900,77700,76700,77700,777011.401
12 gen 20240,78000,78000,77100,78000,780012.148
11 gen 20240,77300,78200,76900,78000,780024.293
10 gen 20240,78100,78100,77200,78100,781011.057
09 gen 20240,77400,78200,77000,78200,782019.670
08 gen 20240,76900,78700,76400,77400,774031.356
05 gen 20240,77600,78000,77600,77600,77607.900
04 gen 20240,77500,78900,77500,77600,776016.780
03 gen 20240,78000,78800,77600,78700,78708.329
02 gen 20240,78100,79000,78000,78900,789044.137
29 dic 20230,77600,78300,76000,78100,7810102.871
28 dic 20230,77600,77800,77000,77800,77809.885
27 dic 20230,76500,78200,76500,78000,780087.149
22 dic 20230,77000,78000,76500,78000,780012.445
21 dic 20230,77400,77800,76500,77800,77804.859
20 dic 20230,77300,77300,76300,77300,773010.997
19 dic 20230,77000,77500,76200,76300,763047.558
18 dic 20230,76700,77700,76100,77400,774030.387
15 dic 20230,77100,78000,77000,77800,778061.458
14 dic 20230,77400,78000,77000,78000,780062.176
13 dic 20230,77900,78400,77300,78000,780068.697
12 dic 20230,78000,78200,77100,78000,780038.393
11 dic 20230,76400,78400,76400,78300,783027.694
08 dic 20230,77900,78400,77100,77500,775031.322
07 dic 20230,78000,78000,77000,78000,780040.489
06 dic 20230,78900,78900,77000,77400,7740121.692
05 dic 20230,77600,79100,77000,78600,786043.649
04 dic 20230,75500,76900,75500,76800,768033.528
01 dic 20230,79100,79100,75700,77000,770081.749
30 nov 20230,75400,79900,73600,79300,7930553.327
29 nov 20230,67900,73600,67000,73400,7340452.516
28 nov 20230,67100,68200,67000,67900,679028.430
27 nov 20230,68800,68800,67000,67000,670022.970
*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...