Gabetti Property Solutions S.p.A. (GAB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:01AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 lug 2022 | 1,0080 | 1,0120 | 0,9820 | 0,9870 | 0,9870 | 4.374 |
| 06 lug 2022 | 0,9770 | 1,0300 | 0,9600 | 0,9800 | 0,9800 | 117.159 |
| 05 lug 2022 | 1,0460 | 1,0780 | 0,9600 | 0,9750 | 0,9750 | 158.849 |
| 04 lug 2022 | 1,0000 | 1,0480 | 0,9950 | 1,0320 | 1,0320 | 25.682 |
| 01 lug 2022 | 0,9850 | 1,0260 | 0,9850 | 1,0080 | 1,0080 | 60.514 |
| 30 giu 2022 | 1,0500 | 1,0700 | 0,9850 | 0,9970 | 0,9970 | 214.455 |
| 29 giu 2022 | 1,0680 | 1,0800 | 1,0280 | 1,0660 | 1,0660 | 21.995 |
| 28 giu 2022 | 1,0920 | 1,1240 | 1,0320 | 1,0660 | 1,0660 | 260.558 |
| 27 giu 2022 | 1,1400 | 1,1520 | 1,1020 | 1,1020 | 1,1020 | 91.505 |
| 24 giu 2022 | 1,1980 | 1,2080 | 1,1060 | 1,1400 | 1,1400 | 139.415 |
| 23 giu 2022 | 1,2260 | 1,2320 | 1,1900 | 1,2140 | 1,2140 | 20.183 |
| 22 giu 2022 | 1,2540 | 1,2540 | 1,1700 | 1,1860 | 1,1860 | 133.375 |
| 21 giu 2022 | 1,2780 | 1,2900 | 1,2440 | 1,2560 | 1,2560 | 38.328 |
| 20 giu 2022 | 1,2320 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 22.326 |
| 17 giu 2022 | 1,2480 | 1,2660 | 1,2300 | 1,2560 | 1,2560 | 34.112 |
| 16 giu 2022 | 1,2500 | 1,2500 | 1,2140 | 1,2360 | 1,2360 | 10.709 |
| 15 giu 2022 | 1,2040 | 1,2540 | 1,2020 | 1,2460 | 1,2460 | 47.107 |
| 14 giu 2022 | 1,2220 | 1,3240 | 1,2000 | 1,2160 | 1,2160 | 100.031 |
| 13 giu 2022 | 1,2920 | 1,2920 | 1,2120 | 1,2580 | 1,2580 | 69.616 |
| 10 giu 2022 | 1,3460 | 1,3700 | 1,2940 | 1,2960 | 1,2960 | 70.115 |
| 09 giu 2022 | 1,3560 | 1,3820 | 1,3420 | 1,3780 | 1,3780 | 137.994 |
| 08 giu 2022 | 1,4140 | 1,4140 | 1,3520 | 1,3820 | 1,3820 | 99.310 |
| 07 giu 2022 | 1,4220 | 1,4220 | 1,3940 | 1,4140 | 1,4140 | 62.936 |
| 06 giu 2022 | 1,4080 | 1,4280 | 1,4080 | 1,4220 | 1,4220 | 25.267 |
| 03 giu 2022 | 1,4060 | 1,4260 | 1,4060 | 1,4240 | 1,4240 | 24.406 |
| 02 giu 2022 | 1,4160 | 1,4340 | 1,4020 | 1,4300 | 1,4300 | 29.335 |
| 01 giu 2022 | 1,4100 | 1,4540 | 1,4100 | 1,4240 | 1,4240 | 58.998 |
| 31 mag 2022 | 1,4440 | 1,4440 | 1,4100 | 1,4340 | 1,4340 | 82.537 |
| 30 mag 2022 | 1,4560 | 1,4560 | 1,4300 | 1,4300 | 1,4300 | 42.572 |
| 27 mag 2022 | 1,4360 | 1,4500 | 1,4140 | 1,4400 | 1,4400 | 41.574 |
| 26 mag 2022 | 1,4500 | 1,4560 | 1,4300 | 1,4360 | 1,4360 | 13.399 |
| 25 mag 2022 | 1,4440 | 1,4880 | 1,4260 | 1,4460 | 1,4460 | 70.262 |
| 24 mag 2022 | 1,4440 | 1,4440 | 1,4160 | 1,4400 | 1,4400 | 41.419 |
| 23 mag 2022 | 1,4440 | 1,4460 | 1,4060 | 1,4460 | 1,4460 | 152.198 |
| 20 mag 2022 | 1,4500 | 1,4560 | 1,4120 | 1,4500 | 1,4500 | 40.158 |
| 19 mag 2022 | 1,4540 | 1,4540 | 1,4160 | 1,4500 | 1,4500 | 54.227 |
| 18 mag 2022 | 1,4500 | 1,4520 | 1,4240 | 1,4460 | 1,4460 | 22.947 |
| 17 mag 2022 | 1,4660 | 1,4660 | 1,4300 | 1,4520 | 1,4520 | 61.589 |
| 16 mag 2022 | 1,4400 | 1,4780 | 1,4140 | 1,4140 | 1,4140 | 162.250 |
| 13 mag 2022 | 1,3740 | 1,4780 | 1,3500 | 1,4380 | 1,4380 | 279.795 |
| 12 mag 2022 | 1,2840 | 1,3720 | 1,2820 | 1,3400 | 1,3400 | 60.165 |
| 11 mag 2022 | 1,2900 | 1,3460 | 1,2560 | 1,3300 | 1,3300 | 81.388 |
| 10 mag 2022 | 1,2920 | 1,3240 | 1,2540 | 1,2760 | 1,2760 | 47.513 |
| 09 mag 2022 | 1,2900 | 1,3100 | 1,2520 | 1,2520 | 1,2520 | 138.003 |
| 06 mag 2022 | 1,3420 | 1,3780 | 1,2840 | 1,3140 | 1,3140 | 77.817 |
| 05 mag 2022 | 1,4160 | 1,4160 | 1,3400 | 1,3400 | 1,3400 | 124.939 |
| 04 mag 2022 | 1,4260 | 1,4500 | 1,3900 | 1,4180 | 1,4180 | 82.521 |
| 03 mag 2022 | 1,4420 | 1,4440 | 1,4140 | 1,4440 | 1,4440 | 50.413 |
| 02 mag 2022 | 1,4660 | 1,4660 | 1,4180 | 1,4500 | 1,4500 | 17.322 |
| 29 apr 2022 | 1,4200 | 1,4660 | 1,4100 | 1,4360 | 1,4360 | 86.254 |
| 28 apr 2022 | 1,4060 | 1,4340 | 1,3940 | 1,4200 | 1,4200 | 55.350 |
| 27 apr 2022 | 1,4500 | 1,4500 | 1,3920 | 1,3920 | 1,3920 | 86.261 |
| 26 apr 2022 | 1,4480 | 1,4540 | 1,3840 | 1,4540 | 1,4540 | 164.670 |
| 25 apr 2022 | 1,4720 | 1,4720 | 1,4040 | 1,4360 | 1,4360 | 80.974 |
| 22 apr 2022 | 1,5440 | 1,5440 | 1,4420 | 1,4420 | 1,4420 | 108.140 |
| 21 apr 2022 | 1,4340 | 1,5640 | 1,4300 | 1,5220 | 1,5220 | 226.278 |
| 20 apr 2022 | 1,4240 | 1,4700 | 1,4120 | 1,4360 | 1,4360 | 78.237 |
| 19 apr 2022 | 1,4900 | 1,4900 | 1,4400 | 1,4540 | 1,4540 | 83.438 |
| 14 apr 2022 | 1,5420 | 1,5420 | 1,4920 | 1,4920 | 1,4920 | 43.343 |
| 13 apr 2022 | 1,5040 | 1,5320 | 1,4900 | 1,5160 | 1,5160 | 52.522 |
| 12 apr 2022 | 1,5000 | 1,5520 | 1,4520 | 1,5040 | 1,5040 | 192.497 |
| 11 apr 2022 | 1,5340 | 1,5560 | 1,5260 | 1,5360 | 1,5360 | 39.486 |
| 08 apr 2022 | 1,6120 | 1,6120 | 1,5120 | 1,5540 | 1,5540 | 132.067 |
| 07 apr 2022 | 1,5980 | 1,6040 | 1,5500 | 1,5500 | 1,5500 | 121.716 |
| 06 apr 2022 | 1,6440 | 1,6760 | 1,5560 | 1,6100 | 1,6100 | 149.649 |
| 05 apr 2022 | 1,6840 | 1,6840 | 1,6400 | 1,6680 | 1,6680 | 36.851 |
| 04 apr 2022 | 1,6620 | 1,6800 | 1,6220 | 1,6700 | 1,6700 | 86.465 |
| 01 apr 2022 | 1,6740 | 1,6900 | 1,6420 | 1,6620 | 1,6620 | 96.666 |
| 31 mar 2022 | 1,6880 | 1,6880 | 1,6440 | 1,6740 | 1,6740 | 56.752 |
| 30 mar 2022 | 1,6980 | 1,6980 | 1,6220 | 1,6500 | 1,6500 | 283.768 |
| 29 mar 2022 | 1,7080 | 1,7260 | 1,6800 | 1,7040 | 1,7040 | 285.605 |
| 28 mar 2022 | 1,8140 | 1,8140 | 1,6580 | 1,7000 | 1,7000 | 1.180.686 |
| 25 mar 2022 | 1,7860 | 1,8740 | 1,7260 | 1,8000 | 1,8000 | 914.519 |
| 24 mar 2022 | 1,7500 | 1,7760 | 1,7280 | 1,7280 | 1,7280 | 89.624 |
| 23 mar 2022 | 1,7580 | 1,7700 | 1,7420 | 1,7500 | 1,7500 | 61.530 |
| 22 mar 2022 | 1,7820 | 1,7940 | 1,7620 | 1,7700 | 1,7700 | 82.926 |
| 21 mar 2022 | 1,7520 | 1,7920 | 1,7520 | 1,7760 | 1,7760 | 72.048 |
| 18 mar 2022 | 1,7880 | 1,8780 | 1,7520 | 1,7520 | 1,7520 | 443.801 |
| 17 mar 2022 | 1,6720 | 1,7980 | 1,6640 | 1,7760 | 1,7760 | 560.669 |
| 16 mar 2022 | 1,6860 | 1,6860 | 1,6200 | 1,6820 | 1,6820 | 390.193 |
| 15 mar 2022 | 1,6140 | 1,6380 | 1,5720 | 1,6340 | 1,6340 | 117.369 |
| 14 mar 2022 | 1,6420 | 1,6900 | 1,6060 | 1,6060 | 1,6060 | 288.797 |
| 11 mar 2022 | 1,4840 | 1,6680 | 1,4800 | 1,6400 | 1,6400 | 485.082 |
| 10 mar 2022 | 1,5800 | 1,5800 | 1,4680 | 1,5320 | 1,5320 | 391.959 |
| 09 mar 2022 | 1,5300 | 1,5560 | 1,4620 | 1,5260 | 1,5260 | 422.307 |
| 08 mar 2022 | 1,3680 | 1,4800 | 1,3000 | 1,4220 | 1,4220 | 452.851 |
| 07 mar 2022 | 1,3500 | 1,4400 | 1,2120 | 1,3680 | 1,3680 | 414.059 |
| 04 mar 2022 | 1,5300 | 1,5660 | 1,4000 | 1,4020 | 1,4020 | 285.316 |
| 03 mar 2022 | 1,6660 | 1,6720 | 1,5360 | 1,5420 | 1,5420 | 165.143 |
| 02 mar 2022 | 1,6280 | 1,6480 | 1,5220 | 1,6040 | 1,6040 | 145.170 |
| 01 mar 2022 | 1,7300 | 1,7320 | 1,5760 | 1,5760 | 1,5760 | 150.709 |
| 28 feb 2022 | 1,7500 | 1,7500 | 1,6120 | 1,7000 | 1,7000 | 243.651 |
| 25 feb 2022 | 1,6000 | 1,7500 | 1,5220 | 1,7500 | 1,7500 | 379.820 |
| 24 feb 2022 | 1,5720 | 1,6680 | 1,5020 | 1,6000 | 1,6000 | 582.949 |
| 23 feb 2022 | 1,7800 | 1,8160 | 1,7240 | 1,7240 | 1,7240 | 126.100 |
| 22 feb 2022 | 1,7260 | 1,7860 | 1,7040 | 1,7500 | 1,7500 | 131.928 |
| 21 feb 2022 | 1,7600 | 1,8600 | 1,7600 | 1,7800 | 1,7800 | 191.804 |
| 18 feb 2022 | 1,7700 | 1,8020 | 1,7560 | 1,7800 | 1,7800 | 53.332 |
| 17 feb 2022 | 1,8060 | 1,8860 | 1,7300 | 1,7700 | 1,7700 | 195.141 |
| 16 feb 2022 | 1,8220 | 1,8400 | 1,8060 | 1,8260 | 1,8260 | 85.231 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
