Gabetti Property Solutions S.p.A. (GAB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 1,1480 | 1,1860 | 1,1320 | 1,1500 | 1,1500 | 154.887 |
| 24 nov 2022 | 1,1420 | 1,1500 | 1,1320 | 1,1380 | 1,1380 | 42.354 |
| 23 nov 2022 | 1,1120 | 1,2000 | 1,1020 | 1,1560 | 1,1560 | 146.161 |
| 22 nov 2022 | 1,1020 | 1,1220 | 1,1000 | 1,1200 | 1,1200 | 86.689 |
| 21 nov 2022 | 1,1260 | 1,1300 | 1,0820 | 1,1200 | 1,1200 | 39.184 |
| 18 nov 2022 | 1,1220 | 1,1580 | 1,1100 | 1,1220 | 1,1220 | 133.915 |
| 17 nov 2022 | 1,1000 | 1,1400 | 1,0920 | 1,1400 | 1,1400 | 129.480 |
| 16 nov 2022 | 1,1400 | 1,1400 | 1,1000 | 1,1180 | 1,1180 | 84.341 |
| 15 nov 2022 | 1,1920 | 1,2200 | 1,1120 | 1,1480 | 1,1480 | 344.642 |
| 14 nov 2022 | 1,0900 | 1,1920 | 1,0900 | 1,1800 | 1,1800 | 479.438 |
| 11 nov 2022 | 1,0860 | 1,0960 | 1,0600 | 1,0920 | 1,0920 | 50.441 |
| 10 nov 2022 | 1,0560 | 1,0860 | 1,0400 | 1,0700 | 1,0700 | 80.412 |
| 09 nov 2022 | 1,0700 | 1,0720 | 1,0360 | 1,0700 | 1,0700 | 129.164 |
| 08 nov 2022 | 1,0960 | 1,1060 | 1,0600 | 1,0660 | 1,0660 | 106.425 |
| 07 nov 2022 | 1,1180 | 1,1300 | 1,0920 | 1,0960 | 1,0960 | 60.459 |
| 04 nov 2022 | 1,0880 | 1,1180 | 1,0780 | 1,1180 | 1,1180 | 80.010 |
| 03 nov 2022 | 1,0980 | 1,1700 | 1,0900 | 1,1000 | 1,1000 | 343.877 |
| 02 nov 2022 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 8.451 |
| 01 nov 2022 | 1,0600 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 22.506 |
| 31 ott 2022 | 1,0680 | 1,0900 | 1,0680 | 1,0780 | 1,0780 | 4.411 |
| 28 ott 2022 | 1,0780 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 19.047 |
| 27 ott 2022 | 1,0620 | 1,0960 | 1,0620 | 1,0960 | 1,0960 | 13.224 |
| 26 ott 2022 | 1,1180 | 1,1180 | 1,0660 | 1,0880 | 1,0880 | 54.144 |
| 25 ott 2022 | 1,1200 | 1,1200 | 1,0960 | 1,1060 | 1,1060 | 32.514 |
| 24 ott 2022 | 1,0700 | 1,1500 | 1,0700 | 1,1300 | 1,1300 | 137.796 |
| 21 ott 2022 | 1,0460 | 1,1000 | 1,0460 | 1,0880 | 1,0880 | 135.994 |
| 20 ott 2022 | 1,0780 | 1,0780 | 1,0540 | 1,0540 | 1,0540 | 23.493 |
| 19 ott 2022 | 1,0700 | 1,0700 | 1,0540 | 1,0660 | 1,0660 | 3.031 |
| 18 ott 2022 | 1,0840 | 1,0840 | 1,0520 | 1,0600 | 1,0600 | 46.217 |
| 17 ott 2022 | 1,0940 | 1,0940 | 1,0560 | 1,0620 | 1,0620 | 15.825 |
| 14 ott 2022 | 1,0820 | 1,0900 | 1,0400 | 1,0500 | 1,0500 | 48.056 |
| 13 ott 2022 | 1,0780 | 1,0800 | 1,0440 | 1,0800 | 1,0800 | 20.228 |
| 12 ott 2022 | 1,0920 | 1,0920 | 1,0180 | 1,0700 | 1,0700 | 32.490 |
| 11 ott 2022 | 1,0700 | 1,1040 | 1,0700 | 1,0900 | 1,0900 | 22.993 |
| 10 ott 2022 | 1,1140 | 1,1140 | 1,0500 | 1,1100 | 1,1100 | 8.234 |
| 07 ott 2022 | 1,1140 | 1,1140 | 1,0600 | 1,0800 | 1,0800 | 20.096 |
| 06 ott 2022 | 1,0800 | 1,1160 | 1,0500 | 1,0500 | 1,0500 | 36.065 |
| 05 ott 2022 | 1,0800 | 1,0800 | 1,0360 | 1,0800 | 1,0800 | 32.518 |
| 04 ott 2022 | 1,0100 | 1,0700 | 0,9820 | 1,0700 | 1,0700 | 94.155 |
| 03 ott 2022 | 1,0320 | 1,0320 | 0,9820 | 0,9960 | 0,9960 | 31.915 |
| 30 set 2022 | 1,0400 | 1,0420 | 1,0060 | 1,0100 | 1,0100 | 47.065 |
| 29 set 2022 | 1,0160 | 1,0720 | 0,9900 | 1,0600 | 1,0600 | 65.348 |
| 28 set 2022 | 1,0220 | 1,0460 | 1,0140 | 1,0300 | 1,0300 | 25.591 |
| 27 set 2022 | 1,0900 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 8.481 |
| 26 set 2022 | 1,0500 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 17.008 |
| 23 set 2022 | 1,1260 | 1,1360 | 1,0180 | 1,0500 | 1,0500 | 62.322 |
| 22 set 2022 | 1,1120 | 1,1200 | 1,1000 | 1,1160 | 1,1160 | 60.121 |
| 21 set 2022 | 1,1080 | 1,1400 | 1,1080 | 1,1400 | 1,1400 | 11.175 |
| 20 set 2022 | 1,1640 | 1,1640 | 1,1300 | 1,1500 | 1,1500 | 10.840 |
| 19 set 2022 | 1,1320 | 1,1660 | 1,1100 | 1,1660 | 1,1660 | 16.204 |
| 16 set 2022 | 1,1620 | 1,1700 | 1,1340 | 1,1620 | 1,1620 | 14.227 |
| 15 set 2022 | 1,1700 | 1,1900 | 1,1620 | 1,1800 | 1,1800 | 18.478 |
| 14 set 2022 | 1,1760 | 1,1920 | 1,1760 | 1,1920 | 1,1920 | 21.436 |
| 13 set 2022 | 1,2080 | 1,2160 | 1,1600 | 1,1900 | 1,1900 | 151.811 |
| 12 set 2022 | 1,1540 | 1,2200 | 1,1000 | 1,2180 | 1,2180 | 99.968 |
| 09 set 2022 | 1,1380 | 1,1440 | 1,0920 | 1,1400 | 1,1400 | 27.880 |
| 08 set 2022 | 1,1940 | 1,1940 | 1,1200 | 1,1420 | 1,1420 | 9.317 |
| 07 set 2022 | 1,1100 | 1,1120 | 1,1000 | 1,1120 | 1,1120 | 5.008 |
| 06 set 2022 | 1,1460 | 1,1460 | 1,0720 | 1,1240 | 1,1240 | 27.970 |
| 05 set 2022 | 1,0520 | 1,1300 | 1,0500 | 1,1300 | 1,1300 | 21.584 |
| 02 set 2022 | 1,1460 | 1,1460 | 1,0900 | 1,1060 | 1,1060 | 18.520 |
| 01 set 2022 | 1,1420 | 1,1700 | 1,0920 | 1,1080 | 1,1080 | 32.237 |
| 31 ago 2022 | 1,1740 | 1,2100 | 1,1300 | 1,1700 | 1,1700 | 68.433 |
| 30 ago 2022 | 1,2020 | 1,2320 | 1,2000 | 1,2000 | 1,2000 | 25.286 |
| 29 ago 2022 | 1,1880 | 1,2340 | 1,1880 | 1,2340 | 1,2340 | 4.398 |
| 26 ago 2022 | 1,2200 | 1,2460 | 1,2000 | 1,2280 | 1,2280 | 9.372 |
| 25 ago 2022 | 1,2480 | 1,2480 | 1,2140 | 1,2400 | 1,2400 | 12.156 |
| 24 ago 2022 | 1,2680 | 1,2680 | 1,1980 | 1,2500 | 1,2500 | 14.491 |
| 23 ago 2022 | 1,2200 | 1,2480 | 1,2020 | 1,2020 | 1,2020 | 10.259 |
| 22 ago 2022 | 1,2760 | 1,2760 | 1,1880 | 1,2100 | 1,2100 | 21.614 |
| 19 ago 2022 | 1,2800 | 1,2800 | 1,2220 | 1,2240 | 1,2240 | 11.268 |
| 18 ago 2022 | 1,2740 | 1,2740 | 1,2300 | 1,2500 | 1,2500 | 15.692 |
| 17 ago 2022 | 1,2840 | 1,2840 | 1,2340 | 1,2500 | 1,2500 | 14.028 |
| 16 ago 2022 | 1,2480 | 1,2840 | 1,2380 | 1,2620 | 1,2620 | 32.281 |
| 12 ago 2022 | 1,2880 | 1,2880 | 1,2300 | 1,2540 | 1,2540 | 21.983 |
| 11 ago 2022 | 1,2740 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 47.457 |
| 10 ago 2022 | 1,3400 | 1,3400 | 1,2340 | 1,2660 | 1,2660 | 30.619 |
| 09 ago 2022 | 1,2420 | 1,2680 | 1,2300 | 1,2500 | 1,2500 | 55.804 |
| 08 ago 2022 | 1,2640 | 1,2820 | 1,2520 | 1,2660 | 1,2660 | 40.535 |
| 05 ago 2022 | 1,3020 | 1,3300 | 1,2640 | 1,2700 | 1,2700 | 97.329 |
| 04 ago 2022 | 1,3420 | 1,3600 | 1,3000 | 1,3140 | 1,3140 | 101.989 |
| 03 ago 2022 | 1,3600 | 1,3860 | 1,3360 | 1,3420 | 1,3420 | 167.137 |
| 02 ago 2022 | 1,3700 | 1,3880 | 1,3580 | 1,3620 | 1,3620 | 27.690 |
| 01 ago 2022 | 1,3460 | 1,3900 | 1,3460 | 1,3880 | 1,3880 | 89.289 |
| 29 lug 2022 | 1,4180 | 1,4220 | 1,3520 | 1,3520 | 1,3520 | 115.273 |
| 28 lug 2022 | 1,3920 | 1,4400 | 1,3880 | 1,4100 | 1,4100 | 153.380 |
| 27 lug 2022 | 1,3480 | 1,4100 | 1,3480 | 1,4100 | 1,4100 | 124.596 |
| 26 lug 2022 | 1,3640 | 1,3700 | 1,3440 | 1,3660 | 1,3660 | 21.386 |
| 25 lug 2022 | 1,3220 | 1,3860 | 1,3220 | 1,3640 | 1,3640 | 160.235 |
| 22 lug 2022 | 1,3300 | 1,3300 | 1,3020 | 1,3240 | 1,3240 | 22.550 |
| 21 lug 2022 | 1,3300 | 1,3300 | 1,2720 | 1,3140 | 1,3140 | 91.391 |
| 20 lug 2022 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 44.736 |
| 19 lug 2022 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 54.492 |
| 18 lug 2022 | 1,3360 | 1,3580 | 1,3000 | 1,3300 | 1,3300 | 43.507 |
| 15 lug 2022 | 1,3360 | 1,3520 | 1,3000 | 1,3360 | 1,3360 | 42.503 |
| 14 lug 2022 | 1,3600 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 74.536 |
| 13 lug 2022 | 1,3780 | 1,3960 | 1,2860 | 1,3540 | 1,3540 | 182.116 |
| 12 lug 2022 | 1,3460 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 333.865 |
| 11 lug 2022 | 1,1800 | 1,3840 | 1,1800 | 1,3380 | 1,3380 | 653.514 |
| 08 lug 2022 | 1,0660 | 1,2180 | 1,0320 | 1,2180 | 1,2180 | 223.318 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
