Italia markets closed

Gel S.p.A. (GEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,1600+0,0600 (+5,45%)
Alla chiusura: 2:10PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20211,11001,16001,09001,16001,160022.500
13 mag 20211,10001,10001,10001,10001,10001.250
12 mag 20211,10001,10001,10001,10001,10004.375
11 mag 20211,09001,09001,04001,08001,080029.375
10 mag 20211,11001,12001,10001,11001,11005.000
07 mag 20211,13001,13001,10001,13001,130015.625
06 mag 20211,06001,15001,06001,13001,1300116.250
05 mag 20211,11001,11001,06001,06001,060013.125
04 mag 20211,13001,13001,08001,10001,100040.625
03 mag 20211,19001,19001,12001,15001,150072.500
30 apr 20211,09001,22001,09001,19001,1900184.375
29 apr 20211,02001,12001,00001,08001,080048.125
28 apr 20211,00001,07001,00001,03001,03009.375
27 apr 20211,03001,03001,02001,02001,02003.750
26 apr 20211,03001,03001,01001,01001,01006.250
23 apr 20211,05001,05001,05001,05001,05002.500
22 apr 20211,06001,07001,03001,05001,050013.125
21 apr 20211,05001,05001,01001,04001,040012.500
20 apr 20211,07001,07001,00001,03001,030039.375
19 apr 20211,05001,10001,03001,05001,050059.375
16 apr 20211,07001,17001,03001,03001,0300213.750
15 apr 20210,94001,07000,93001,07001,0700236.250
14 apr 20210,93000,93000,93000,93000,9300-
13 apr 20210,93000,93000,93000,93000,9300625
12 apr 20210,93000,93000,93000,93000,93001.875
09 apr 20210,94000,94000,86500,93000,930023.125
08 apr 20210,93500,93500,93500,93500,9350-
07 apr 20210,93500,93500,93500,93500,93501.250
06 apr 20210,90000,93000,90000,93000,93003.125
01 apr 20210,90000,93000,90000,93000,93003.750
31 mar 20210,93500,93500,92500,93000,93003.125
30 mar 20210,93000,93000,93000,93000,93002.500
29 mar 20210,93000,93000,93000,93000,93003.125
26 mar 20210,93000,93000,93000,93000,9300-
25 mar 20210,93000,93000,93000,93000,9300-
24 mar 20210,94000,94000,91000,93000,93003.125
23 mar 20210,93000,93000,93000,93000,9300-
22 mar 20210,93000,93000,93000,93000,93002.500
19 mar 20210,92500,92500,92500,92500,9250-
18 mar 20210,90000,92500,90000,92500,92501.875
17 mar 20210,92500,92500,92500,92500,92501.250
16 mar 20210,90000,92500,90000,92500,92501.250
15 mar 20210,92500,92500,92500,92500,9250-
12 mar 20210,90500,92500,90500,92500,92505.000
11 mar 20210,90000,92500,90000,92500,92507.500
10 mar 20210,92000,92000,92000,92000,92003.750
09 mar 20210,90500,91500,90500,91500,91505.625
08 mar 20210,90000,90500,90000,90500,90501.250
05 mar 20210,89000,90500,89000,90500,90501.250
04 mar 20210,89000,90500,89000,90500,90505.000
03 mar 20210,89500,91000,89500,91000,91007.500
02 mar 20210,89000,91000,87500,91000,910010.000
01 mar 20210,91500,91500,88000,91000,910021.875
26 feb 20210,91000,91000,87000,91000,910010.625
25 feb 20210,91000,91000,90500,91000,91003.125
24 feb 20210,89000,90000,86000,90000,900010.000
23 feb 20210,91500,91500,86500,91500,915024.375
22 feb 20210,92500,94000,91500,91500,915043.125
19 feb 20210,92000,92000,88500,90000,90008.750
18 feb 20210,93000,93000,89500,89500,895035.000
17 feb 20210,87000,90500,84500,89500,8950102.500
16 feb 20210,82000,89500,77000,86000,860060.000
15 feb 20210,78000,81500,78000,81500,815033.125
12 feb 20210,71500,78000,71500,78000,780038.125
11 feb 20210,72000,74000,72000,74000,74003.125
10 feb 20210,72500,75000,71500,74000,740035.000
09 feb 20210,74000,74500,74000,74500,74501.250
08 feb 20210,74000,74500,71000,74500,745016.875
05 feb 20210,74500,74500,74500,74500,74503.750
04 feb 20210,72000,74500,72000,74500,74505.000
03 feb 20210,74000,74500,74000,74500,74501.250
02 feb 20210,74000,74000,74000,74000,7400625
01 feb 20210,73000,73000,73000,73000,73001.875
29 gen 20210,73000,73000,73000,73000,73005.625
28 gen 20210,71500,73000,71500,73000,73002.500
27 gen 20210,73500,73500,73500,73500,73501.875
26 gen 20210,73500,73500,73500,73500,73501.250
25 gen 20210,71500,73500,71500,73500,73503.125
22 gen 20210,73500,74000,73500,73500,73505.000
21 gen 20210,74500,74500,71000,71000,71008.750
20 gen 20210,74500,74500,74000,74000,74002.500
19 gen 20210,74000,74000,74000,74000,74001.250
18 gen 20210,74000,74000,74000,74000,7400625
15 gen 20210,74000,74000,74000,74000,7400-
14 gen 20210,74000,74000,74000,74000,7400-
13 gen 20210,74000,74000,74000,74000,74001.250
12 gen 20210,74000,74000,72500,72500,725021.875
11 gen 20210,74500,74500,74500,74500,74501.250
08 gen 20210,74500,74500,74500,74500,74501.250
07 gen 20210,75000,75000,75000,75000,7500625
06 gen 20210,74500,74500,74500,75000,75003.125
05 gen 20210,73500,73500,73500,73500,73502.500
04 gen 20210,75000,75000,72000,72000,72007.500
30 dic 20200,75000,75000,73500,75000,75006.875
29 dic 20200,75500,79500,75000,75000,750030.000
28 dic 20200,71000,75500,69500,75000,750043.125
23 dic 20200,72000,72000,71000,71000,71001.250
22 dic 20200,71000,71000,71000,71000,7100625
21 dic 20200,71000,71000,71000,71000,71002.500
18 dic 20200,71000,71000,71000,71000,7100-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...