Italia markets close in 3 hours 57 minutes
FTSE MIB
33.548,83 +328,52 (+0,99%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.897,98 +908,97 (+1,49%)
Gerdau S.A. (GDUA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:40AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 19 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 17 giu 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 14 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13 giu 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | - |
| 12 giu 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 giu 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
| 10 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07 giu 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | - |
| 06 giu 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | - |
| 05 giu 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,9200 | - |
| 04 giu 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | - |
| 03 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
| 31 mag 2024 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 904 |
| 30 mag 2024 | 3,1400 | 3,2200 | 3,1400 | 3,2200 | 3,2200 | - |
| 29 mag 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mag 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 24 mag 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | - |
| 23 mag 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 2 |
| 22 mag 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 mag 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | - |
| 20 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 17 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 mag 2024 | 0.05422 Dividendo | |||||
| 16 mag 2024 | 3,4800 | 3,6000 | 3,4800 | 3,6000 | 3,5458 | - |
| 15 mag 2024 | 3,3800 | 3,5000 | 3,3800 | 3,5000 | 3,4473 | 1.512 |
| 14 mag 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,3488 | - |
| 13 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2897 | - |
| 10 mag 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3291 | 1.002 |
| 09 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4079 | - |
| 08 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4079 | - |
| 07 mag 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4276 | - |
| 06 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4473 | - |
| 03 mag 2024 | 3,3200 | 3,5200 | 3,3200 | 3,5200 | 3,4670 | - |
| 02 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1518 | - |
| 30 apr 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,1715 | - |
| 30 apr 2024 | 6:5 Frazionamento azionario | |||||
| 29 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2700 | - |
| 26 apr 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,2897 | - |
| 25 apr 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,1715 | - |
| 24 apr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,2503 | - |
| 23 apr 2024 | 3,5000 | 3,5000 | 3,3800 | 3,3800 | 3,3291 | - |
| 22 apr 2024 | 3,3800 | 3,5200 | 3,3800 | 3,5200 | 3,4670 | - |
| 19 apr 2024 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,3488 | - |
| 18 apr 2024 | 3,2000 | 3,3600 | 3,2000 | 3,3600 | 3,3094 | - |
| 18 apr 2024 | 6:5 Frazionamento azionario | |||||
| 17 apr 2024 | 3,2833 | 3,3167 | 3,2833 | 3,3167 | 3,2667 | - |
| 16 apr 2024 | 3,4333 | 3,4333 | 3,3167 | 3,3167 | 3,2667 | - |
| 15 apr 2024 | 3,4167 | 3,4167 | 3,4167 | 3,4167 | 3,3652 | - |
| 12 apr 2024 | 3,4333 | 3,4667 | 3,4333 | 3,4667 | 3,4145 | 1.992 |
| 11 apr 2024 | 3,4167 | 3,4500 | 3,4167 | 3,4500 | 3,3980 | - |
| 10 apr 2024 | 3,4667 | 3,4667 | 3,4500 | 3,4500 | 3,3980 | - |
| 09 apr 2024 | 3,4833 | 3,4833 | 3,4667 | 3,4667 | 3,4145 | 1.500 |
| 08 apr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,4473 | 5.040 |
| 05 apr 2024 | 3,4500 | 3,4500 | 3,4167 | 3,4167 | 3,3652 | - |
| 04 apr 2024 | 3,3833 | 3,4500 | 3,3833 | 3,4500 | 3,3980 | - |
| 03 apr 2024 | 3,4833 | 3,4833 | 3,4000 | 3,4000 | 3,3488 | 285 |
| 02 apr 2024 | 3,3500 | 3,3833 | 3,3500 | 3,3833 | 3,3324 | - |
| 28 mar 2024 | 3,3333 | 3,3667 | 3,3333 | 3,3667 | 3,3160 | - |
| 27 mar 2024 | 3,2500 | 3,3500 | 3,2500 | 3,3500 | 3,2995 | - |
| 26 mar 2024 | 3,2333 | 3,2500 | 3,2333 | 3,2500 | 3,2011 | - |
| 25 mar 2024 | 3,2500 | 3,2667 | 3,2500 | 3,2667 | 3,2175 | - |
| 22 mar 2024 | 3,3333 | 3,3333 | 3,2833 | 3,2833 | 3,2339 | - |
| 21 mar 2024 | 3,2667 | 3,3500 | 3,2667 | 3,3500 | 3,2995 | - |
| 20 mar 2024 | 3,2167 | 3,2833 | 3,2167 | 3,2833 | 3,2339 | - |
| 19 mar 2024 | 3,2000 | 3,2333 | 3,2000 | 3,2333 | 3,1846 | - |
| 18 mar 2024 | 3,1333 | 3,1333 | 3,1333 | 3,1333 | 3,0861 | - |
| 15 mar 2024 | 3,1833 | 3,1833 | 3,1500 | 3,1500 | 3,1026 | - |
| 14 mar 2024 | 3,3667 | 3,3667 | 3,2167 | 3,2167 | 3,1682 | - |
| 13 mar 2024 | 3,2000 | 3,2667 | 3,2000 | 3,2667 | 3,2175 | - |
| 12 mar 2024 | 3,1667 | 3,2333 | 3,1667 | 3,2333 | 3,1846 | - |
| 11 mar 2024 | 3,1667 | 3,2000 | 3,1667 | 3,2000 | 3,1518 | - |
| 08 mar 2024 | 3,1667 | 3,1833 | 3,1667 | 3,1833 | 3,1354 | - |
| 07 mar 2024 | 3,2167 | 3,2167 | 3,2000 | 3,2000 | 3,1518 | - |
| 06 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2175 | - |
| 05 mar 2024 | 3,3167 | 3,3167 | 3,3000 | 3,3000 | 3,2503 | - |
| 04 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2995 | - |
| 04 mar 2024 | 0.016696 Dividendo | |||||
| 01 mar 2024 | 3,2667 | 3,4000 | 3,2667 | 3,4000 | 3,3323 | - |
| 29 feb 2024 | 3,2500 | 3,2833 | 3,2500 | 3,2833 | 3,2180 | - |
| 28 feb 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2180 | - |
| 27 feb 2024 | 3,2167 | 3,3167 | 3,2167 | 3,3167 | 3,2507 | - |
| 26 feb 2024 | 3,1667 | 3,1667 | 3,1667 | 3,1667 | 3,1037 | - |
| 23 feb 2024 | 3,2667 | 3,2667 | 3,2500 | 3,2500 | 3,1853 | - |
| 22 feb 2024 | 3,3167 | 3,3167 | 3,3167 | 3,3167 | 3,2507 | - |
| 21 feb 2024 | 3,2500 | 3,3333 | 3,2500 | 3,3333 | 3,2670 | - |
| 20 feb 2024 | 3,2167 | 3,2833 | 3,2167 | 3,2833 | 3,2180 | - |
| 19 feb 2024 | 3,2167 | 3,2167 | 3,2167 | 3,2167 | 3,1527 | - |
| 16 feb 2024 | 3,1667 | 3,2500 | 3,1667 | 3,2500 | 3,1853 | - |
| 15 feb 2024 | 3,1667 | 3,1667 | 3,1667 | 3,1667 | 3,1037 | - |
| 14 feb 2024 | 3,1667 | 3,1833 | 3,1667 | 3,1833 | 3,1200 | - |
| 13 feb 2024 | 3,2500 | 3,2500 | 3,1667 | 3,1667 | 3,1037 | - |
| 12 feb 2024 | 3,2167 | 3,2667 | 3,2167 | 3,2667 | 3,2017 | - |
| 09 feb 2024 | 3,2333 | 3,2333 | 3,2167 | 3,2167 | 3,1527 | - |
| 08 feb 2024 | 3,3333 | 3,3333 | 3,2667 | 3,2667 | 3,2017 | 246 |
| 07 feb 2024 | 3,3333 | 3,3667 | 3,3333 | 3,3667 | 3,2997 | - |
| 06 feb 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2017 | - |
| 05 feb 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2017 | - |
| *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.