Italia markets close in 7 hours 13 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9870+0,0070 (+0,71%)
Al 10:01AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20221,00801,01200,98200,98700,98704.374
06 lug 20220,97701,03000,96000,98000,9800117.159
05 lug 20221,04601,07800,96000,97500,9750158.849
04 lug 20221,00001,04800,99501,03201,032025.682
01 lug 20220,98501,02600,98501,00801,008060.514
30 giu 20221,05001,07000,98500,99700,9970214.455
29 giu 20221,06801,08001,02801,06601,066021.995
28 giu 20221,09201,12401,03201,06601,0660260.558
27 giu 20221,14001,15201,10201,10201,102091.505
24 giu 20221,19801,20801,10601,14001,1400139.415
23 giu 20221,22601,23201,19001,21401,214020.183
22 giu 20221,25401,25401,17001,18601,1860133.375
21 giu 20221,27801,29001,24401,25601,256038.328
20 giu 20221,23201,29001,23001,28001,280022.326
17 giu 20221,24801,26601,23001,25601,256034.112
16 giu 20221,25001,25001,21401,23601,236010.709
15 giu 20221,20401,25401,20201,24601,246047.107
14 giu 20221,22201,32401,20001,21601,2160100.031
13 giu 20221,29201,29201,21201,25801,258069.616
10 giu 20221,34601,37001,29401,29601,296070.115
09 giu 20221,35601,38201,34201,37801,3780137.994
08 giu 20221,41401,41401,35201,38201,382099.310
07 giu 20221,42201,42201,39401,41401,414062.936
06 giu 20221,40801,42801,40801,42201,422025.267
03 giu 20221,40601,42601,40601,42401,424024.406
02 giu 20221,41601,43401,40201,43001,430029.335
01 giu 20221,41001,45401,41001,42401,424058.998
31 mag 20221,44401,44401,41001,43401,434082.537
30 mag 20221,45601,45601,43001,43001,430042.572
27 mag 20221,43601,45001,41401,44001,440041.574
26 mag 20221,45001,45601,43001,43601,436013.399
25 mag 20221,44401,48801,42601,44601,446070.262
24 mag 20221,44401,44401,41601,44001,440041.419
23 mag 20221,44401,44601,40601,44601,4460152.198
20 mag 20221,45001,45601,41201,45001,450040.158
19 mag 20221,45401,45401,41601,45001,450054.227
18 mag 20221,45001,45201,42401,44601,446022.947
17 mag 20221,46601,46601,43001,45201,452061.589
16 mag 20221,44001,47801,41401,41401,4140162.250
13 mag 20221,37401,47801,35001,43801,4380279.795
12 mag 20221,28401,37201,28201,34001,340060.165
11 mag 20221,29001,34601,25601,33001,330081.388
10 mag 20221,29201,32401,25401,27601,276047.513
09 mag 20221,29001,31001,25201,25201,2520138.003
06 mag 20221,34201,37801,28401,31401,314077.817
05 mag 20221,41601,41601,34001,34001,3400124.939
04 mag 20221,42601,45001,39001,41801,418082.521
03 mag 20221,44201,44401,41401,44401,444050.413
02 mag 20221,46601,46601,41801,45001,450017.322
29 apr 20221,42001,46601,41001,43601,436086.254
28 apr 20221,40601,43401,39401,42001,420055.350
27 apr 20221,45001,45001,39201,39201,392086.261
26 apr 20221,44801,45401,38401,45401,4540164.670
25 apr 20221,47201,47201,40401,43601,436080.974
22 apr 20221,54401,54401,44201,44201,4420108.140
21 apr 20221,43401,56401,43001,52201,5220226.278
20 apr 20221,42401,47001,41201,43601,436078.237
19 apr 20221,49001,49001,44001,45401,454083.438
14 apr 20221,54201,54201,49201,49201,492043.343
13 apr 20221,50401,53201,49001,51601,516052.522
12 apr 20221,50001,55201,45201,50401,5040192.497
11 apr 20221,53401,55601,52601,53601,536039.486
08 apr 20221,61201,61201,51201,55401,5540132.067
07 apr 20221,59801,60401,55001,55001,5500121.716
06 apr 20221,64401,67601,55601,61001,6100149.649
05 apr 20221,68401,68401,64001,66801,668036.851
04 apr 20221,66201,68001,62201,67001,670086.465
01 apr 20221,67401,69001,64201,66201,662096.666
31 mar 20221,68801,68801,64401,67401,674056.752
30 mar 20221,69801,69801,62201,65001,6500283.768
29 mar 20221,70801,72601,68001,70401,7040285.605
28 mar 20221,81401,81401,65801,70001,70001.180.686
25 mar 20221,78601,87401,72601,80001,8000914.519
24 mar 20221,75001,77601,72801,72801,728089.624
23 mar 20221,75801,77001,74201,75001,750061.530
22 mar 20221,78201,79401,76201,77001,770082.926
21 mar 20221,75201,79201,75201,77601,776072.048
18 mar 20221,78801,87801,75201,75201,7520443.801
17 mar 20221,67201,79801,66401,77601,7760560.669
16 mar 20221,68601,68601,62001,68201,6820390.193
15 mar 20221,61401,63801,57201,63401,6340117.369
14 mar 20221,64201,69001,60601,60601,6060288.797
11 mar 20221,48401,66801,48001,64001,6400485.082
10 mar 20221,58001,58001,46801,53201,5320391.959
09 mar 20221,53001,55601,46201,52601,5260422.307
08 mar 20221,36801,48001,30001,42201,4220452.851
07 mar 20221,35001,44001,21201,36801,3680414.059
04 mar 20221,53001,56601,40001,40201,4020285.316
03 mar 20221,66601,67201,53601,54201,5420165.143
02 mar 20221,62801,64801,52201,60401,6040145.170
01 mar 20221,73001,73201,57601,57601,5760150.709
28 feb 20221,75001,75001,61201,70001,7000243.651
25 feb 20221,60001,75001,52201,75001,7500379.820
24 feb 20221,57201,66801,50201,60001,6000582.949
23 feb 20221,78001,81601,72401,72401,7240126.100
22 feb 20221,72601,78601,70401,75001,7500131.928
21 feb 20221,76001,86001,76001,78001,7800191.804
18 feb 20221,77001,80201,75601,78001,780053.332
17 feb 20221,80601,88601,73001,77001,7700195.141
16 feb 20221,82201,84001,80601,82601,826085.231
*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...