GE.MI - Gefran S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20239,499,669,499,669,66845
01 giu 20239,489,559,479,549,542.288
31 mag 20239,489,609,469,509,50352
30 mag 20239,569,589,449,589,584.629
29 mag 20239,509,599,389,409,407.979
26 mag 20239,419,659,419,509,505.903
25 mag 20239,569,709,479,559,556.788
24 mag 20239,559,609,459,459,4513.699
23 mag 20239,369,589,369,449,446.010
22 mag 20239,609,799,499,509,5013.234
19 mag 20239,609,609,509,609,605.892
18 mag 20239,549,699,549,599,595.758
17 mag 20239,629,639,459,549,549.602
16 mag 20239,659,839,609,629,627.500
15 mag 20239,899,899,649,649,645.835
12 mag 20239,789,789,629,759,75919
11 mag 20239,909,969,659,719,7115.834
10 mag 20239,869,939,809,869,862.479
09 mag 20239,959,999,859,869,862.186
08 mag 20239,769,939,769,819,812.096
08 mag 20230.4 Dividendo
05 mag 202310,0010,149,9510,029,626.007
04 mag 20239,949,959,859,909,503.118
03 mag 20239,839,939,789,909,501.980
02 mag 202310,1610,169,829,829,435.394
28 apr 202310,0010,109,8910,049,642.190
27 apr 20239,9710,009,9610,009,602.550
26 apr 20239,9410,089,949,949,541.204
25 apr 20239,8810,129,889,979,573.496
24 apr 20239,859,979,859,909,501.631
21 apr 20239,8010,029,809,879,487.630
20 apr 20239,809,969,809,859,462.716
19 apr 20239,9810,049,849,909,5010.646
18 apr 20239,9510,129,8810,069,663.538
17 apr 202310,1010,189,9510,029,626.059
14 apr 202310,1610,2210,0410,069,662.976
13 apr 202310,1810,1810,1610,189,772.990
12 apr 202310,2810,2810,1610,169,753.668
11 apr 202310,1410,2810,1010,289,8713.523
06 apr 202310,2810,3410,1010,109,704.613
05 apr 202310,2010,3010,0610,309,896.060
04 apr 202310,0210,3010,0210,209,799.671
03 apr 202310,0210,1810,0210,189,772.846
31 mar 202310,2010,2210,0210,149,744.470
30 mar 202310,0010,169,9510,169,753.732
29 mar 202310,0410,2010,0010,009,608.035
28 mar 202310,1010,2210,0210,149,7413.716
27 mar 202310,1010,1610,0810,149,743.682
24 mar 202310,0010,109,9810,089,682.594
23 mar 202310,2410,2810,0210,029,625.651
22 mar 202310,1810,2810,1210,129,722.954
21 mar 202310,2210,3210,1210,329,9111.936
20 mar 202310,3010,3010,1610,229,817.913
17 mar 202310,2210,5610,2210,289,8727.875
16 mar 202310,1210,309,9810,289,8723.585
15 mar 202310,1010,329,989,989,5815.946
14 mar 20239,7810,249,7810,229,819.227
13 mar 202310,1810,189,509,839,4427.835
10 mar 202310,2610,2610,0210,049,6411.345
09 mar 202310,6410,8610,3010,309,8940.843
08 mar 20239,9510,709,9510,5010,0861.807
07 mar 20239,8410,009,849,969,5611.955
06 mar 20239,929,939,819,919,518.011
03 mar 20239,809,949,809,929,529.781
02 mar 202310,0010,009,759,759,3611.984
01 mar 20239,8810,029,859,999,5910.136
28 feb 20239,9010,069,829,909,5017.565
27 feb 202310,0210,029,739,909,505.190
24 feb 20239,789,899,789,889,491.910
23 feb 20239,969,969,719,719,325.385
22 feb 20239,9110,029,829,829,436.002
21 feb 20239,8810,049,829,899,508.686
20 feb 202310,0210,029,849,889,494.795
17 feb 20239,9810,049,859,899,503.718
16 feb 202310,0010,109,889,989,583.158
15 feb 20239,9810,009,8710,009,602.362
14 feb 20239,9510,009,9010,009,6011.420
13 feb 20239,9410,129,8610,009,6010.476
10 feb 202310,3810,389,949,959,5534.448
09 feb 202310,1610,3810,1010,249,8342.062
08 feb 202310,1410,2010,0010,169,7538.097
07 feb 20239,8610,129,8510,009,608.641
06 feb 20239,8610,009,729,999,598.524
03 feb 20239,9810,109,9710,009,606.713
02 feb 20239,8010,069,789,989,589.707
01 feb 20239,709,919,709,919,5111.983
31 gen 20239,879,909,709,709,314.053
30 gen 202310,0010,009,819,879,483.701
27 gen 202310,1410,149,8610,089,685.277
26 gen 20239,8010,169,7010,069,6612.989
25 gen 20239,709,949,709,809,416.965
24 gen 20239,979,979,719,739,345.570
23 gen 20239,999,999,859,939,532.088
20 gen 20239,9010,009,859,859,4611.919
19 gen 202310,1410,149,909,929,528.919
18 gen 202310,2610,2810,1410,209,799.034
17 gen 202310,2410,3010,1010,189,777.727
16 gen 20239,8510,309,8510,269,8515.270
13 gen 20239,8010,089,809,889,4940.282
12 gen 20239,569,839,569,789,3924.196
*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...