Italia Markets open in 7 hrs 54 mins

Gefran S.p.A. (GE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,780,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 2024------
14 giu 20248,768,868,748,788,7818.263
13 giu 20248,908,908,748,868,8610.330
12 giu 20248,768,888,508,828,8216.531
11 giu 20248,708,788,628,688,6816.356
10 giu 20248,688,988,628,788,7816.712
07 giu 20248,508,828,508,808,8022.766
06 giu 20248,608,808,408,628,6218.315
05 giu 20248,468,528,408,508,5010.990
04 giu 20248,408,548,388,468,463.689
03 giu 20248,428,488,368,368,368.423
31 mag 20248,368,408,328,368,366.755
30 mag 20248,288,388,268,368,366.303
29 mag 20248,368,368,228,348,348.788
28 mag 20248,368,388,248,308,303.271
27 mag 20247,988,347,988,348,3420.396
24 mag 20248,048,107,968,108,106.667
23 mag 20248,048,087,968,068,063.525
22 mag 20248,208,207,888,048,049.968
21 mag 20248,228,248,108,108,103.082
20 mag 20248,208,308,208,228,22880
17 mag 20248,228,288,208,288,284.170
16 mag 20248,288,328,228,328,325.849
15 mag 20248,328,348,268,348,343.864
14 mag 20248,228,348,228,328,327.567
13 mag 20248,288,308,208,308,307.353
10 mag 20248,108,288,108,288,2815.812
09 mag 20247,948,107,748,108,1030.876
08 mag 20248,128,127,887,907,9028.044
07 mag 20248,328,368,128,128,1211.716
06 mag 20248,448,508,228,228,2227.666
03 mag 20248,188,988,148,988,9826.546
02 mag 20248,088,208,068,188,1816.631
30 apr 20248,048,108,048,108,106.665
29 apr 20247,948,067,948,028,0212.036
26 apr 20248,048,047,967,987,9813.131
25 apr 20247,928,067,928,068,065.656
24 apr 20248,108,107,927,927,926.742
23 apr 20248,148,148,028,028,021.763
22 apr 20248,068,107,948,028,028.113
19 apr 20247,968,007,907,987,983.433
18 apr 20247,988,027,967,987,981.588
17 apr 20248,008,007,968,008,007.278
16 apr 20248,028,027,907,927,9211.473
15 apr 20248,028,108,008,008,006.266
12 apr 20248,068,148,028,028,026.328
11 apr 20248,188,208,068,088,084.629
10 apr 20248,168,168,068,088,088.847
09 apr 20248,208,208,108,108,103.825
08 apr 20248,208,208,108,188,181.741
05 apr 20248,228,248,168,228,225.559
04 apr 20248,008,268,008,268,269.702
03 apr 20248,108,208,048,088,0811.592
02 apr 20248,188,187,948,168,1616.935
28 mar 20248,278,358,108,188,1835.689
27 mar 20248,358,388,108,388,3811.433
26 mar 20248,238,408,238,388,383.296
25 mar 20248,258,358,218,258,2512.544
22 mar 20248,218,358,118,278,2715.073
21 mar 20248,208,288,108,208,2011.039
20 mar 20248,128,217,928,128,1227.178
19 mar 20248,008,168,008,048,047.299
18 mar 20248,038,107,957,967,968.702
15 mar 20248,018,158,018,028,027.339
14 mar 20248,168,188,028,028,0227.675
13 mar 20248,118,168,028,068,0615.510
12 mar 20247,908,167,788,168,1626.785
11 mar 20247,928,207,807,837,8319.822
08 mar 20247,917,917,867,917,913.728
07 mar 20247,868,047,857,917,915.610
06 mar 20247,978,067,877,877,875.332
05 mar 20247,907,937,867,917,918.671
04 mar 20247,887,997,887,997,994.380
01 mar 20247,988,047,938,008,006.841
29 feb 20247,968,077,968,008,003.829
28 feb 20248,148,148,028,028,024.485
27 feb 20248,108,147,948,148,149.230
26 feb 20247,938,127,928,128,1213.971
23 feb 20248,068,068,008,058,056.963
22 feb 20248,188,198,028,108,105.127
21 feb 20248,098,198,098,108,109.996
20 feb 20248,188,188,128,128,122.713
19 feb 20248,258,258,088,128,126.788
16 feb 20248,128,258,128,258,257.609
15 feb 20248,178,248,118,238,237.269
14 feb 20248,208,298,178,278,275.764
13 feb 20248,218,258,208,208,205.604
12 feb 20248,358,388,208,258,258.970
09 feb 20248,408,458,258,298,296.333
08 feb 20248,418,478,358,408,404.303
07 feb 20248,488,488,408,438,432.089
06 feb 20248,388,498,338,338,334.905
05 feb 20248,558,558,288,498,499.984
02 feb 20248,518,548,418,498,497.446
01 feb 20248,528,558,408,518,516.197
31 gen 20248,528,558,508,558,555.503
30 gen 20248,588,608,508,528,525.892
29 gen 20248,608,608,508,538,531.902
26 gen 20248,618,628,508,518,516.281
*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...