Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
10,40+0,05 (+0,48%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202110,2010,4010,1510,4010,4031.679
23 set 202110,3010,5010,1510,3510,3537.357
22 set 202110,1510,2510,1010,1010,1017.286
21 set 20219,9610,259,9610,0010,0067.847
20 set 202110,2010,209,829,969,9699.362
17 set 202110,4010,5010,2010,4510,4520.366
16 set 202110,4510,4510,2510,4010,4046.888
15 set 202110,4510,5510,1010,3010,3089.540
14 set 202110,2010,7010,2010,4510,4544.468
13 set 202110,5010,5510,1510,4010,4070.697
10 set 202110,6010,8510,4010,5010,5041.244
09 set 202110,2010,6510,1510,6510,6556.715
08 set 202110,4010,4010,1510,2510,2518.670
07 set 202110,4010,5010,2010,4010,4054.460
06 set 202110,3510,5510,2010,4010,4026.063
03 set 202110,5010,5010,1010,2510,2522.807
02 set 202110,5510,6010,3010,4010,4051.778
01 set 202110,4510,6010,3010,5010,5050.441
31 ago 202110,3510,5010,2510,3010,3020.911
30 ago 202110,4510,5010,1510,3010,3023.077
27 ago 202110,3010,4510,2510,4510,4517.522
26 ago 202110,3510,4510,0510,3510,3561.715
25 ago 202110,6010,6510,3510,3510,3527.441
24 ago 202110,6010,6510,5010,5510,5520.693
23 ago 202110,4010,6510,4010,5010,5022.285
20 ago 202110,5510,5510,2510,4010,4033.169
19 ago 202110,5510,6010,3010,5010,5064.820
18 ago 202110,6510,8010,4510,8010,80116.278
17 ago 202110,5010,7510,1510,6510,6548.511
16 ago 202110,7010,7510,3010,5510,5578.316
13 ago 202110,8510,9510,7510,8010,8026.786
12 ago 202110,9511,1010,8010,9010,9053.237
11 ago 202111,0011,4010,8510,9010,90118.961
10 ago 202110,4011,0510,3511,0511,05220.006
09 ago 202110,0510,409,9810,3010,3077.477
06 ago 202110,4010,4510,0010,0510,05105.541
05 ago 20219,6410,459,4810,3010,30271.784
04 ago 20219,529,589,409,549,5424.704
03 ago 20219,389,609,249,389,3876.331
02 ago 20219,589,649,249,289,2816.341
30 lug 20219,389,449,189,449,4410.390
29 lug 20219,389,469,389,389,3810.579
28 lug 20219,609,609,289,389,3833.948
27 lug 20219,489,529,289,389,3880.585
26 lug 20219,089,589,089,509,5035.460
23 lug 20219,189,309,109,169,166.806
22 lug 20218,969,188,929,109,1022.843
21 lug 20218,828,988,808,928,9211.988
20 lug 20218,228,968,068,828,8250.732
19 lug 20218,808,828,388,408,4043.846
16 lug 20219,009,048,728,908,9024.237
15 lug 20219,009,108,949,009,0031.341
14 lug 20219,429,509,089,209,2032.706
13 lug 20219,589,629,409,409,4013.539
12 lug 20219,529,589,429,569,566.512
09 lug 20219,649,669,509,609,6011.910
08 lug 20219,529,689,349,529,5282.713
07 lug 20219,249,669,189,489,4876.125
06 lug 20219,229,429,109,169,1643.913
05 lug 20219,429,649,169,329,3265.426
02 lug 20219,249,509,129,429,4291.185
01 lug 20219,049,409,049,229,22126.622
30 giu 20219,129,288,548,948,94229.418
29 giu 20219,869,869,029,129,12168.120
28 giu 20219,989,989,629,829,8223.879
25 giu 20219,889,969,749,949,9417.777
24 giu 20219,669,909,529,889,88137.227
23 giu 202110,0510,109,669,769,7686.600
22 giu 202110,3010,309,9210,1010,1038.853
21 giu 202110,1010,209,8410,1510,1540.294
18 giu 202110,2510,459,9210,1010,1092.631
17 giu 202110,5510,6010,2010,4010,4057.917
16 giu 202110,5510,6510,4510,6010,6032.130
15 giu 202110,5510,6510,2010,5510,5555.362
14 giu 202110,8010,9010,5010,5510,5570.083
11 giu 202110,6010,7010,4010,6510,65116.811
10 giu 20219,8010,759,6010,6010,60369.894
09 giu 20219,829,829,609,749,7448.690
08 giu 20219,709,829,649,809,8043.602
07 giu 20219,629,809,509,769,7696.729
04 giu 20219,509,809,449,609,60116.403
03 giu 20219,769,769,369,709,7072.053
02 giu 20219,849,909,449,669,6670.386
01 giu 20219,169,869,069,869,86328.002
31 mag 20218,809,188,689,169,16165.598
28 mag 20218,508,808,408,808,80194.730
27 mag 20217,868,587,848,588,58367.721
26 mag 20217,907,947,847,907,9013.363
25 mag 20217,908,027,827,947,9425.052
24 mag 20217,988,007,907,907,9016.260
21 mag 20217,907,987,847,887,8829.513
20 mag 20218,108,107,707,907,9059.102
19 mag 20217,927,987,687,727,7241.292
18 mag 20217,968,107,907,927,9276.413
17 mag 20218,008,167,807,967,9670.157
14 mag 20218,028,147,788,008,00126.758
13 mag 20217,448,107,228,008,00232.383
12 mag 20217,427,587,307,547,5448.200
11 mag 20217,507,527,307,407,4036.057
10 mag 20217,607,727,487,587,5849.906
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...