Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,64-0,06 (-0,69%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20238,708,708,418,648,6415.225
30 nov 20238,688,828,628,708,708.834
29 nov 20238,628,728,528,608,607.529
28 nov 20238,328,748,138,508,5024.907
27 nov 20238,108,498,108,328,3214.145
24 nov 20238,168,288,108,108,1013.662
23 nov 20238,088,448,018,058,0533.554
22 nov 20237,938,307,868,118,1127.822
21 nov 20237,507,987,497,727,7220.802
20 nov 20237,357,507,357,397,3910.721
17 nov 20237,347,457,257,257,2511.015
16 nov 20237,267,397,267,267,268.183
15 nov 20237,337,507,267,267,2613.947
14 nov 20237,227,377,227,287,2812.067
13 nov 20237,267,397,207,217,219.363
10 nov 20237,357,367,097,267,2619.424
09 nov 20237,227,377,227,267,2612.550
08 nov 20237,147,497,147,267,2611.731
07 nov 20237,307,467,217,237,2312.782
06 nov 20237,657,817,407,417,4110.847
03 nov 20237,197,647,197,557,5517.913
02 nov 20237,197,497,127,267,2614.139
01 nov 20237,297,297,087,127,1210.036
31 ott 20236,967,406,947,407,4012.498
30 ott 20237,177,246,957,037,0321.359
27 ott 20237,307,807,187,187,1821.778
26 ott 20237,367,427,217,417,416.294
25 ott 20237,407,507,407,467,461.215
24 ott 20237,557,567,387,507,509.429
23 ott 20237,917,917,407,497,4920.039
20 ott 20238,018,127,647,817,8121.676
19 ott 20238,158,158,018,068,062.275
18 ott 20238,158,298,158,208,203.188
17 ott 20238,248,258,168,208,202.076
16 ott 20238,378,378,168,168,165.538
13 ott 20238,268,378,268,278,27852
12 ott 20238,328,508,328,358,352.345
11 ott 20238,338,358,218,218,212.006
10 ott 20238,188,388,188,268,261.587
09 ott 20238,308,308,228,308,301.125
06 ott 20238,228,328,178,308,302.200
05 ott 20238,318,368,228,258,252.455
04 ott 20238,468,468,198,258,252.636
03 ott 20238,418,418,308,348,344.428
02 ott 20238,458,458,408,418,412.458
29 set 20238,458,458,048,358,3512.216
28 set 20238,488,488,458,458,453.100
27 set 20238,578,578,438,568,562.854
26 set 20238,468,608,468,548,546.034
25 set 20238,458,608,458,508,502.184
22 set 20238,518,608,508,538,533.686
21 set 20238,708,708,508,608,605.909
20 set 20238,938,938,608,678,6720.161
19 set 20238,958,998,828,988,9814.603
18 set 20238,638,968,638,968,966.161
15 set 20238,668,668,558,628,6210.155
14 set 20238,508,798,458,798,7912.435
13 set 20238,488,508,388,508,504.421
12 set 20238,478,538,478,498,492.425
11 set 20238,508,538,438,538,535.710
08 set 20238,458,508,458,458,45386
07 set 20238,558,558,458,458,4510.725
06 set 20238,568,608,568,608,602.184
05 set 20238,628,628,598,598,594.183
04 set 20238,668,688,658,668,663.035
01 set 20238,708,708,658,658,651.846
31 ago 20238,808,908,608,608,604.960
30 ago 20238,868,978,818,828,823.441
29 ago 20238,808,988,808,828,822.690
28 ago 20238,798,798,708,718,711.028
25 ago 20238,768,768,698,698,69691
24 ago 20238,768,768,648,658,653.699
23 ago 20238,828,828,648,648,646.998
22 ago 20238,708,808,698,708,701.663
21 ago 20238,668,808,668,698,695.901
18 ago 20238,718,718,708,708,701.250
17 ago 20238,768,868,768,768,762.006
16 ago 20238,758,888,758,788,782.499
14 ago 20238,788,908,758,758,754.153
11 ago 20238,988,998,838,908,902.770
10 ago 20238,978,978,978,978,97-
09 ago 20238,989,068,878,978,976.674
08 ago 20238,888,918,778,918,911.816
07 ago 20238,909,038,718,958,953.592
04 ago 20238,849,168,728,818,8115.510
03 ago 20238,808,958,708,748,748.003
02 ago 20238,888,998,738,858,853.891
01 ago 20238,928,998,878,908,905.163
31 lug 20238,989,018,588,868,8618.590
28 lug 20238,929,048,908,908,90701
27 lug 20239,099,098,708,988,9813.317
26 lug 20239,129,128,858,968,964.700
25 lug 20239,009,008,909,009,001.578
24 lug 20239,089,088,908,908,901.585
21 lug 20239,109,119,009,009,001.018
20 lug 20238,959,138,919,089,0810.376
19 lug 20239,149,148,909,069,064.139
18 lug 20238,909,158,889,049,044.164
17 lug 20238,978,978,858,888,884.403
14 lug 20239,029,108,968,968,967.777
*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...