Italia markets open in 2 hours 22 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.264,54 -570,56 (-1,47%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.341,04 -654,18 (-1,11%) CMC Crypto 200
1.304,42 -60,71 (-4,45%)
General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 1,3450 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 41.051 |
| 06 mag 2024 | 1,3300 | 1,3550 | 1,3200 | 1,3500 | 1,3500 | 44.813 |
| 03 mag 2024 | 1,3100 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | 2.499 |
| 02 mag 2024 | 1,3100 | 1,3350 | 1,3100 | 1,3100 | 1,3100 | 8.093 |
| 30 apr 2024 | 1,3300 | 1,3300 | 1,3250 | 1,3250 | 1,3250 | 12.666 |
| 29 apr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1.484 |
| 26 apr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 apr 2024 | 1,3200 | 1,3300 | 1,3050 | 1,3200 | 1,3200 | 10.876 |
| 24 apr 2024 | 1,3600 | 1,3600 | 1,3050 | 1,3050 | 1,3050 | 4.509 |
| 23 apr 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 7.397 |
| 22 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.108 |
| 19 apr 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 8.300 |
| 18 apr 2024 | 1,3050 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 11.256 |
| 17 apr 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 8.522 |
| 16 apr 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7.173 |
| 15 apr 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 6.000 |
| 12 apr 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 48.270 |
| 11 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 8.929 |
| 10 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.544 |
| 09 apr 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.987 |
| 08 apr 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 156.737 |
| 05 apr 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 50.815 |
| 04 apr 2024 | 1,3050 | 1,3450 | 1,2900 | 1,3100 | 1,3100 | 19.733 |
| 03 apr 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 232.473 |
| 02 apr 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 4.867 |
| 28 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
| 27 mar 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
| 26 mar 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
| 25 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1.435 |
| 22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1.487 |
| 21 mar 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
| 20 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.640 |
| 19 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2.252 |
| 18 mar 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
| 15 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2.946 |
| 14 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
| 13 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4.607 |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8.990 |
| 08 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
| 07 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2.258 |
| 06 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
| 05 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 9.602 |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 18.701 |
| 01 mar 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 13.636 |
| 29 feb 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 5.351 |
| 28 feb 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 10.178 |
| 27 feb 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6.202 |
| 26 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 15.610 |
| 23 feb 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 19.538 |
| 22 feb 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 8.047 |
| 21 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.043 |
| 20 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3.300 |
| 19 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 7.991 |
| 15 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3.710 |
| 14 feb 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 7.402 |
| 13 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3300 | 1,3300 | 79 |
| 12 feb 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 1.111 |
| 09 feb 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2.510 |
| 08 feb 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 7.834 |
| 07 feb 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3.008 |
| 06 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.050 |
| 05 feb 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 2.495 |
| 02 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7.615 |
| 01 feb 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 17.584 |
| 31 gen 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 26.574 |
| 30 gen 2024 | 1,3400 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 35.186 |
| 29 gen 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 61.342 |
| 26 gen 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3.250 |
| 25 gen 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 4.579 |
| 24 gen 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 63.209 |
| 23 gen 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 24.751 |
| 22 gen 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 39.429 |
| 19 gen 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 4.280 |
| 18 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 825 |
| 17 gen 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.008 |
| 16 gen 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 22.629 |
| 15 gen 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 6.050 |
| 12 gen 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 5.250 |
| 11 gen 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 14.659 |
| 10 gen 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.655 |
| 09 gen 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 17.930 |
| 08 gen 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 13.390 |
| 05 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 10 |
| 04 gen 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 18.931 |
| 03 gen 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 730 |
| 02 gen 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 13.268 |
| 29 dic 2023 | 1,2000 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 65.896 |
| 28 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 15.668 |
| 27 dic 2023 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 64.003 |
| 22 dic 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 29.835 |
| 21 dic 2023 | 1,2300 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 48.681 |
| 20 dic 2023 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 1.824 |
| 19 dic 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 42.774 |
| 18 dic 2023 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 16.657 |
| 15 dic 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 9.000 |
| 14 dic 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 6.837 |
| 13 dic 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 43.832 |
| 12 dic 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 4.080 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.