Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7000-0,0700 (-3,95%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20221,70001,72001,70001,70001,70003.750
24 giu 20221,77001,77001,77001,77001,7700625
23 giu 20221,78001,78001,73001,73001,73002.500
22 giu 20221,78001,78001,78001,78001,7800625
21 giu 20221,73501,77001,69501,77001,77008.125
20 giu 20221,71001,74001,69001,69001,69003.750
17 giu 20221,74001,74001,74001,74001,74003.125
16 giu 20221,78001,78001,76001,76001,76001.250
15 giu 20221,78001,78001,78001,78001,7800625
14 giu 20221,77001,77501,77001,77501,77501.250
13 giu 20221,70001,72001,70001,72001,72006.875
10 giu 20221,74501,78001,72501,72501,72506.250
09 giu 20221,74501,74501,74501,74501,7450625
08 giu 20221,79501,79501,71501,71501,71508.750
07 giu 20221,78501,78501,78501,78501,78501.250
06 giu 20221,82001,82001,82001,82001,8200625
03 giu 20221,78501,78501,78001,78001,78001.875
02 giu 20221,82501,82501,82501,82501,8250625
01 giu 20221,85001,91001,77001,77001,770019.375
31 mag 20221,85001,85001,85001,85001,8500625
30 mag 20221,83001,91001,83001,84001,84006.250
27 mag 20221,85001,85001,85001,85001,85001.250
26 mag 20221,87001,87001,85001,85001,85002.500
25 mag 20221,84001,84501,79001,84501,84506.250
24 mag 20221,86001,89001,86001,89001,89001.250
23 mag 20221,87501,90501,87501,89001,89006.250
20 mag 20221,83501,83501,83001,83501,83505.625
19 mag 20221,84501,95001,83001,83001,830019.375
18 mag 20221,85001,85001,78001,78001,78001.875
17 mag 20221,84001,84001,81001,81001,81002.500
16 mag 20221,81001,81001,81001,81001,8100-
13 mag 20221,78501,81001,71001,81001,81006.875
12 mag 20221,80001,85001,80001,85001,85001.250
11 mag 20221,81001,81001,81001,81001,8100-
10 mag 20221,81001,81001,81001,81001,8100-
09 mag 20221,88001,88001,81001,81001,81007.500
06 mag 20221,80501,84501,80501,84501,84503.750
05 mag 20221,80501,80501,80501,80501,80501.875
04 mag 20221,85501,85501,85501,85501,8550625
03 mag 20221,80001,88001,80001,88001,88001.875
02 mag 20221,85001,85001,85001,85001,8500-
29 apr 20221,85001,90501,85001,85001,85003.125
28 apr 20221,84001,84001,84001,84001,84001.250
27 apr 20221,84001,85001,77501,84501,84506.250
26 apr 20221,89501,97001,85001,85001,850021.875
25 apr 20221,84001,84001,80501,80501,80502.500
22 apr 20221,88001,88001,87001,87001,87003.125
21 apr 20221,88001,88001,88001,88001,8800625
20 apr 20221,90001,90001,90001,90001,90001.875
19 apr 20221,80001,95001,80001,86501,86508.125
14 apr 20221,86001,86001,85001,85001,85001.250
13 apr 20221,80001,80001,79001,79001,79005.000
12 apr 20221,84001,89001,80001,80001,80006.250
11 apr 20221,86001,86001,86001,86001,8600625
08 apr 20221,90001,90001,86001,86001,86001.250
07 apr 20221,86001,86001,86001,86001,8600625
06 apr 20221,87001,87001,84001,84001,84005.000
05 apr 20221,88001,91501,88001,91501,91501.250
04 apr 20221,88001,91501,88001,91501,91506.250
01 apr 20221,96001,97501,86001,87001,870016.250
31 mar 20222,02002,04001,98001,98001,98005.625
30 mar 20222,08002,08002,00002,02002,020010.625
29 mar 20222,12002,22002,02002,04002,040050.000
28 mar 20221,83002,00001,83001,96001,960059.375
25 mar 20221,85001,85001,85001,85001,85002.500
24 mar 20221,82001,87001,82001,87001,87007.500
23 mar 20221,82001,82001,82001,82001,8200625
22 mar 20221,80001,80001,80001,80001,80001.250
21 mar 20221,75001,84001,75001,80001,80003.125
18 mar 20221,74001,74001,74001,74001,7400-
17 mar 20221,74001,78001,74001,74001,74008.125
16 mar 20221,79001,86001,74001,74001,740025.625
15 mar 20221,70001,76001,70001,76001,76005.625
14 mar 20221,71001,83001,71001,78001,780020.000
11 mar 20221,71001,76001,70001,75001,750026.875
10 mar 20221,76001,76001,76001,76001,76001.250
09 mar 20221,70001,74001,65001,74001,740011.250
08 mar 20221,60001,74001,60001,62001,620021.875
07 mar 20221,72001,72001,58001,60001,600039.375
04 mar 20221,82001,82001,70001,76001,760013.750
03 mar 20221,88001,88001,88001,88001,88001.875
02 mar 20221,93001,93001,91001,93001,93005.000
01 mar 20221,95001,96001,92001,96001,96003.125
28 feb 20221,89002,00001,88002,00002,00009.375
25 feb 20221,91001,99001,91001,99001,990015.625
24 feb 20222,00002,00001,86001,96001,960026.875
23 feb 20222,02002,12001,98002,12002,12002.500
22 feb 20221,96002,08001,96002,08002,080010.625
21 feb 20222,10002,10002,06002,06002,06001.250
18 feb 20222,14002,14002,14002,14002,1400-
17 feb 20222,16002,24002,14002,14002,140023.750
16 feb 20222,24002,30002,14002,16002,160046.875
15 feb 20222,22002,24002,14002,24002,240013.750
14 feb 20222,16002,24002,10002,16002,16006.875
11 feb 20222,16002,22002,16002,22002,22001.250
10 feb 20222,26002,26002,18002,24002,24003.125
09 feb 20222,24002,24002,24002,24002,2400-
08 feb 20222,18002,24002,18002,24002,24001.875
07 feb 20222,22002,28002,16002,24002,240025.000
04 feb 20222,18002,24002,18002,24002,24001.250
*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...