Italia markets close in 4 hours 7 minutes
FTSE MIB
33.729,04 -152,46 (-0,45%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
81,86 -0,87 (-1,05%) Bitcoin EUR
60.911,53 +1.942,61 (+3,29%)
Gel S.p.A. (GEL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:13PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 3.125 |
| 17 apr 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 3.750 |
| 16 apr 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 1.875 |
| 15 apr 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 8.750 |
| 12 apr 2024 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 3.125 |
| 11 apr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2.500 |
| 10 apr 2024 | 1,3800 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 12.500 |
| 09 apr 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.875 |
| 08 apr 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 1.250 |
| 05 apr 2024 | 1,5100 | 1,6200 | 1,4500 | 1,4500 | 1,4500 | 10.000 |
| 04 apr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 03 apr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 625 |
| 02 apr 2024 | 1,4800 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 6.875 |
| 28 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.250 |
| 27 mar 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 2.500 |
| 26 mar 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 1.875 |
| 25 mar 2024 | 1,3550 | 1,4450 | 1,3500 | 1,4450 | 1,4450 | 5.000 |
| 22 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 625 |
| 20 mar 2024 | 1,2650 | 1,3300 | 1,2650 | 1,3300 | 1,3300 | 19.375 |
| 19 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 625 |
| 18 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 mar 2024 | 1,2950 | 1,3000 | 1,2950 | 1,3000 | 1,3000 | 3.750 |
| 14 mar 2024 | 1,3000 | 1,3000 | 1,2650 | 1,2850 | 1,2850 | 3.750 |
| 13 mar 2024 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | 1.250 |
| 12 mar 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 625 |
| 11 mar 2024 | 1,2650 | 1,3050 | 1,2600 | 1,3050 | 1,3050 | 2.500 |
| 08 mar 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 7.500 |
| 07 mar 2024 | 1,3050 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 3.750 |
| 06 mar 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 12.500 |
| 05 mar 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 8.125 |
| 04 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 625 |
| 01 mar 2024 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 3.125 |
| 29 feb 2024 | 1,2750 | 1,3200 | 1,2500 | 1,3050 | 1,3050 | 15.625 |
| 28 feb 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2400 | 1,2400 | 7.500 |
| 27 feb 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 4.375 |
| 26 feb 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 1.875 |
| 23 feb 2024 | 1,3000 | 1,3000 | 1,2250 | 1,2650 | 1,2650 | 12.500 |
| 22 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 625 |
| 21 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 625 |
| 20 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.250 |
| 19 feb 2024 | 1,3000 | 1,3000 | 1,2850 | 1,3000 | 1,3000 | 7.500 |
| 16 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 feb 2024 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | 1.875 |
| 14 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 625 |
| 13 feb 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 2.500 |
| 12 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 625 |
| 08 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 625 |
| 07 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 625 |
| 06 feb 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 05 feb 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3150 | 1,3150 | 1.875 |
| 02 feb 2024 | 1,2850 | 1,3000 | 1,2850 | 1,2900 | 1,2900 | 1.875 |
| 01 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 625 |
| 31 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 625 |
| 30 gen 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 29 gen 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 625 |
| 26 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 2.500 |
| 25 gen 2024 | 1,3150 | 1,3600 | 1,3150 | 1,3200 | 1,3200 | 7.500 |
| 24 gen 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 23 gen 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 625 |
| 22 gen 2024 | 1,2950 | 1,3550 | 1,2950 | 1,3100 | 1,3100 | 2.500 |
| 19 gen 2024 | 1,3200 | 1,4000 | 1,2750 | 1,3100 | 1,3100 | 24.375 |
| 18 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 625 |
| 17 gen 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 4.375 |
| 16 gen 2024 | 1,3250 | 1,3550 | 1,3200 | 1,3300 | 1,3300 | 3.750 |
| 15 gen 2024 | 1,3750 | 1,3750 | 1,3700 | 1,3700 | 1,3700 | 1.875 |
| 12 gen 2024 | 1,3750 | 1,3750 | 1,3550 | 1,3550 | 1,3550 | 5.625 |
| 11 gen 2024 | 1,4000 | 1,4000 | 1,3850 | 1,3850 | 1,3850 | 3.125 |
| 10 gen 2024 | 1,3900 | 1,3950 | 1,3900 | 1,3950 | 1,3950 | 1.250 |
| 09 gen 2024 | 1,3700 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 5.000 |
| 08 gen 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 625 |
| 05 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 625 |
| 04 gen 2024 | 1,4150 | 1,4150 | 1,3950 | 1,3950 | 1,3950 | 3.125 |
| 03 gen 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 02 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 3.125 |
| 29 dic 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 28 dic 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 27 dic 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 22 dic 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 21 dic 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 625 |
| 20 dic 2023 | 1,4550 | 1,4600 | 1,4550 | 1,4600 | 1,4600 | 1.250 |
| 19 dic 2023 | 1,4400 | 1,4400 | 1,4350 | 1,4350 | 1,4350 | 1.250 |
| 18 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 2.500 |
| 14 dic 2023 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 1.250 |
| 13 dic 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 625 |
| 12 dic 2023 | 1,4550 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 10.000 |
| 11 dic 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 7.500 |
| 08 dic 2023 | 1,5000 | 1,5450 | 1,4700 | 1,4700 | 1,4700 | 13.750 |
| 07 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 625 |
| 06 dic 2023 | 1,4150 | 1,4500 | 1,4150 | 1,4400 | 1,4400 | 6.875 |
| 05 dic 2023 | 1,4750 | 1,4750 | 1,4500 | 1,4500 | 1,4500 | 2.500 |
| 04 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 01 dic 2023 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 2.500 |
| 30 nov 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 625 |
| 29 nov 2023 | 1,5000 | 1,5000 | 1,4350 | 1,4350 | 1,4350 | 4.375 |
| 28 nov 2023 | 1,5100 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
| 27 nov 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.500 |
| 24 nov 2023 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1.875 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.