Italia markets close in 3 hours 8 minutes

Giglio.com S.p.A. (GCOM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7200-0,0400 (-2,27%)
In data: 09:42AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20241,72001,72001,72001,72001,7200400
20 mag 20241,76001,76001,76001,76001,7600-
17 mag 20241,76001,76001,76001,76001,76001.200
16 mag 20241,71001,71001,71001,71001,7100-
15 mag 20241,71001,71001,71001,71001,7100400
14 mag 20241,78001,78001,71001,71001,710013.200
13 mag 20241,82001,82001,82001,82001,8200800
10 mag 20241,88001,88001,88001,88001,8800-
09 mag 20241,78001,95001,78001,88001,880012.000
08 mag 20241,76001,76001,76001,76001,7600-
07 mag 20241,76001,76001,76001,76001,7600-
06 mag 20241,76001,76001,76001,76001,7600-
03 mag 20241,68001,78001,68001,76001,760012.400
02 mag 20241,68001,68001,68001,68001,6800-
30 apr 20241,70001,70001,60001,68001,680018.400
29 apr 20241,64001,64001,60001,62001,620013.600
26 apr 20241,63001,63001,63001,63001,63005.200
25 apr 20241,63001,63001,63001,63001,6300-
24 apr 20241,63001,63001,63001,63001,6300400
23 apr 20241,64001,64001,64001,64001,6400-
22 apr 20241,64001,64001,64001,64001,6400400
19 apr 20241,70001,70001,70001,70001,7000-
18 apr 20241,70001,77001,70001,70001,700012.000
17 apr 20241,63001,63001,63001,63001,6300-
16 apr 20241,66001,66001,63001,63001,63001.200
15 apr 20241,68001,70001,68001,70001,70001.600
12 apr 20241,71001,71001,71001,71001,7100-
11 apr 20241,70001,77001,70001,71001,71007.200
10 apr 20241,70001,70001,70001,70001,70001.600
09 apr 20241,68001,73001,68001,73001,73008.800
08 apr 20241,59001,70001,57001,70001,7000108.000
05 apr 20241,66001,66001,56001,56001,56004.400
04 apr 20241,67001,70001,67001,69001,69004.000
03 apr 20241,70001,70001,70001,70001,7000-
02 apr 20241,67001,73001,63001,70001,700013.600
28 mar 20241,72001,73001,66001,70001,700015.200
27 mar 20241,79001,80001,70001,70001,700016.800
26 mar 20241,80001,85001,80001,85001,85007.600
25 mar 20241,80001,80001,80001,80001,8000400
22 mar 20241,66001,78001,66001,74001,74009.200
21 mar 20241,72001,72001,66001,66001,66003.600
20 mar 20241,72001,72001,72001,72001,7200400
19 mar 20241,83001,83001,83001,83001,8300-
18 mar 20241,83001,83001,83001,83001,8300-
15 mar 20241,83001,83001,83001,83001,8300400
14 mar 20241,79001,79001,79001,79001,7900-
13 mar 20241,73001,80001,73001,79001,79004.400
12 mar 20241,80001,83001,77001,77001,77003.200
11 mar 20241,85001,85001,77001,77001,77006.000
08 mar 20241,88001,88001,84001,84001,84002.000
07 mar 20241,92001,92001,88001,88001,88007.200
06 mar 20241,92001,93001,92001,93001,93002.000
05 mar 20242,00002,00002,00002,00002,0000-
04 mar 20242,00002,00002,00002,00002,0000-
01 mar 20242,00002,00002,00002,00002,0000-
29 feb 20241,98002,04001,97002,00002,000022.000
28 feb 20241,92001,92001,77001,90001,900023.600
27 feb 20241,98001,98001,96001,96001,96002.000
26 feb 20242,00002,00002,00002,00002,0000-
23 feb 20242,00002,00002,00002,00002,00008.800
22 feb 20241,98002,00001,98002,00002,00007.200
21 feb 20241,97001,98001,95001,98001,980011.600
20 feb 20241,94001,97001,90001,97001,97007.200
19 feb 20242,00002,00001,96001,96001,960010.800
16 feb 20241,97001,97001,97001,97001,9700-
15 feb 20241,97001,97001,97001,97001,970016.400
14 feb 20241,91001,97001,91001,97001,97005.200
13 feb 20241,90001,90001,90001,90001,9000-
12 feb 20241,92001,92001,90001,90001,90003.200
09 feb 20241,96001,96001,92001,94001,94004.800
08 feb 20241,98001,98001,93001,98001,98005.200
07 feb 20242,00002,00002,00002,00002,0000400
06 feb 20241,98002,00001,98002,00002,00001.600
05 feb 20241,96002,00001,88002,00002,00003.200
02 feb 20242,02002,02002,00002,00002,00001.600
01 feb 20242,02002,02002,02002,02002,0200-
31 gen 20242,06002,06001,94002,02002,02003.600
30 gen 20242,04002,06002,04002,04002,040010.400
29 gen 20242,06002,10002,02002,10002,10008.000
26 gen 20242,08002,10002,08002,10002,10008.000
25 gen 20242,06002,08002,06002,08002,08006.000
24 gen 2024------
23 gen 2024------
22 gen 20242,06002,08002,06002,08002,08007.600
19 gen 20242,08002,08002,08002,08002,0800-
18 gen 20242,08002,08002,08002,08002,0800-
17 gen 20242,02002,08002,02002,08002,08008.000
16 gen 20242,08002,08002,08002,08002,0800-
15 gen 20242,10002,10002,04002,08002,08002.000
12 gen 20242,10002,10002,10002,10002,1000-
11 gen 20242,10002,10002,10002,10002,1000-
10 gen 20242,04002,10002,04002,10002,10003.200
09 gen 20242,10002,10002,06002,08002,080019.200
08 gen 20242,10002,10002,10002,10002,1000-
05 gen 20242,12002,12002,10002,10002,10006.400
04 gen 20242,18002,18002,12002,12002,12004.800
03 gen 20242,22002,36002,18002,22002,220018.800
02 gen 20242,20002,32002,20002,20002,200014.000
29 dic 20232,20002,20002,18002,20002,20006.000
28 dic 20232,18002,26002,18002,26002,26005.200
*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...