Italia markets closed
Dow Jones
31.563,50 +62,82 (+0,20%) Nasdaq
11.601,94 -5,68 (-0,05%) Nikkei 225
26.871,27 +379,30 (+1,43%) EUR/USD
1,0608 +0,0049 (+0,47%) BTC-EUR
19.610,02 -644,16 (-3,18%) CMC Crypto 200
453,10 -8,69 (-1,88%)
Gel S.p.A. (GEL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2022 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 3.750 |
| 24 giu 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 625 |
| 23 giu 2022 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 2.500 |
| 22 giu 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 625 |
| 21 giu 2022 | 1,7350 | 1,7700 | 1,6950 | 1,7700 | 1,7700 | 8.125 |
| 20 giu 2022 | 1,7100 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 3.750 |
| 17 giu 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 3.125 |
| 16 giu 2022 | 1,7800 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | 1.250 |
| 15 giu 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 625 |
| 14 giu 2022 | 1,7700 | 1,7750 | 1,7700 | 1,7750 | 1,7750 | 1.250 |
| 13 giu 2022 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 6.875 |
| 10 giu 2022 | 1,7450 | 1,7800 | 1,7250 | 1,7250 | 1,7250 | 6.250 |
| 09 giu 2022 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 625 |
| 08 giu 2022 | 1,7950 | 1,7950 | 1,7150 | 1,7150 | 1,7150 | 8.750 |
| 07 giu 2022 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1.250 |
| 06 giu 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 625 |
| 03 giu 2022 | 1,7850 | 1,7850 | 1,7800 | 1,7800 | 1,7800 | 1.875 |
| 02 giu 2022 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 625 |
| 01 giu 2022 | 1,8500 | 1,9100 | 1,7700 | 1,7700 | 1,7700 | 19.375 |
| 31 mag 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 625 |
| 30 mag 2022 | 1,8300 | 1,9100 | 1,8300 | 1,8400 | 1,8400 | 6.250 |
| 27 mag 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1.250 |
| 26 mag 2022 | 1,8700 | 1,8700 | 1,8500 | 1,8500 | 1,8500 | 2.500 |
| 25 mag 2022 | 1,8400 | 1,8450 | 1,7900 | 1,8450 | 1,8450 | 6.250 |
| 24 mag 2022 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 1.250 |
| 23 mag 2022 | 1,8750 | 1,9050 | 1,8750 | 1,8900 | 1,8900 | 6.250 |
| 20 mag 2022 | 1,8350 | 1,8350 | 1,8300 | 1,8350 | 1,8350 | 5.625 |
| 19 mag 2022 | 1,8450 | 1,9500 | 1,8300 | 1,8300 | 1,8300 | 19.375 |
| 18 mag 2022 | 1,8500 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | 1.875 |
| 17 mag 2022 | 1,8400 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 2.500 |
| 16 mag 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 13 mag 2022 | 1,7850 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 6.875 |
| 12 mag 2022 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 1.250 |
| 11 mag 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 10 mag 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 09 mag 2022 | 1,8800 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 7.500 |
| 06 mag 2022 | 1,8050 | 1,8450 | 1,8050 | 1,8450 | 1,8450 | 3.750 |
| 05 mag 2022 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1.875 |
| 04 mag 2022 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 625 |
| 03 mag 2022 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8800 | 1.875 |
| 02 mag 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 29 apr 2022 | 1,8500 | 1,9050 | 1,8500 | 1,8500 | 1,8500 | 3.125 |
| 28 apr 2022 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.250 |
| 27 apr 2022 | 1,8400 | 1,8500 | 1,7750 | 1,8450 | 1,8450 | 6.250 |
| 26 apr 2022 | 1,8950 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 21.875 |
| 25 apr 2022 | 1,8400 | 1,8400 | 1,8050 | 1,8050 | 1,8050 | 2.500 |
| 22 apr 2022 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | 3.125 |
| 21 apr 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 625 |
| 20 apr 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.875 |
| 19 apr 2022 | 1,8000 | 1,9500 | 1,8000 | 1,8650 | 1,8650 | 8.125 |
| 14 apr 2022 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | 1.250 |
| 13 apr 2022 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | 5.000 |
| 12 apr 2022 | 1,8400 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 6.250 |
| 11 apr 2022 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 625 |
| 08 apr 2022 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 1.250 |
| 07 apr 2022 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 625 |
| 06 apr 2022 | 1,8700 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 5.000 |
| 05 apr 2022 | 1,8800 | 1,9150 | 1,8800 | 1,9150 | 1,9150 | 1.250 |
| 04 apr 2022 | 1,8800 | 1,9150 | 1,8800 | 1,9150 | 1,9150 | 6.250 |
| 01 apr 2022 | 1,9600 | 1,9750 | 1,8600 | 1,8700 | 1,8700 | 16.250 |
| 31 mar 2022 | 2,0200 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 5.625 |
| 30 mar 2022 | 2,0800 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 10.625 |
| 29 mar 2022 | 2,1200 | 2,2200 | 2,0200 | 2,0400 | 2,0400 | 50.000 |
| 28 mar 2022 | 1,8300 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 59.375 |
| 25 mar 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.500 |
| 24 mar 2022 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8700 | 7.500 |
| 23 mar 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 625 |
| 22 mar 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.250 |
| 21 mar 2022 | 1,7500 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 3.125 |
| 18 mar 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 17 mar 2022 | 1,7400 | 1,7800 | 1,7400 | 1,7400 | 1,7400 | 8.125 |
| 16 mar 2022 | 1,7900 | 1,8600 | 1,7400 | 1,7400 | 1,7400 | 25.625 |
| 15 mar 2022 | 1,7000 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | 5.625 |
| 14 mar 2022 | 1,7100 | 1,8300 | 1,7100 | 1,7800 | 1,7800 | 20.000 |
| 11 mar 2022 | 1,7100 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 26.875 |
| 10 mar 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.250 |
| 09 mar 2022 | 1,7000 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 11.250 |
| 08 mar 2022 | 1,6000 | 1,7400 | 1,6000 | 1,6200 | 1,6200 | 21.875 |
| 07 mar 2022 | 1,7200 | 1,7200 | 1,5800 | 1,6000 | 1,6000 | 39.375 |
| 04 mar 2022 | 1,8200 | 1,8200 | 1,7000 | 1,7600 | 1,7600 | 13.750 |
| 03 mar 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.875 |
| 02 mar 2022 | 1,9300 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | 5.000 |
| 01 mar 2022 | 1,9500 | 1,9600 | 1,9200 | 1,9600 | 1,9600 | 3.125 |
| 28 feb 2022 | 1,8900 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 9.375 |
| 25 feb 2022 | 1,9100 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 15.625 |
| 24 feb 2022 | 2,0000 | 2,0000 | 1,8600 | 1,9600 | 1,9600 | 26.875 |
| 23 feb 2022 | 2,0200 | 2,1200 | 1,9800 | 2,1200 | 2,1200 | 2.500 |
| 22 feb 2022 | 1,9600 | 2,0800 | 1,9600 | 2,0800 | 2,0800 | 10.625 |
| 21 feb 2022 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 1.250 |
| 18 feb 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 17 feb 2022 | 2,1600 | 2,2400 | 2,1400 | 2,1400 | 2,1400 | 23.750 |
| 16 feb 2022 | 2,2400 | 2,3000 | 2,1400 | 2,1600 | 2,1600 | 46.875 |
| 15 feb 2022 | 2,2200 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 13.750 |
| 14 feb 2022 | 2,1600 | 2,2400 | 2,1000 | 2,1600 | 2,1600 | 6.875 |
| 11 feb 2022 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 1.250 |
| 10 feb 2022 | 2,2600 | 2,2600 | 2,1800 | 2,2400 | 2,2400 | 3.125 |
| 09 feb 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 08 feb 2022 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.875 |
| 07 feb 2022 | 2,2200 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 25.000 |
| 04 feb 2022 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.250 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
