Italia markets close in 2 hours 12 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,3700+0,0400 (+3,01%)
Al 03:02PM CEST. Mercato aperto.
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 20221,39001,39001,35001,37001,370014.375
06 ott 20221,35501,38001,33001,33001,330011.250
05 ott 20221,32001,33001,32001,32501,32508.125
04 ott 20221,26001,35501,22001,30001,300058.750
03 ott 20221,25501,32001,25501,26001,260010.625
30 set 20221,22001,27001,22001,25001,250011.875
29 set 20221,36001,36001,24001,24001,240018.750
28 set 20221,38001,38001,32001,32001,32007.500
27 set 20221,36001,43501,36001,38501,385019.375
26 set 20221,62501,62501,38001,43001,430063.125
23 set 20221,76001,76001,67001,67001,670012.500
22 set 20221,75001,79001,74001,79001,79002.500
21 set 20221,74001,81001,73001,74001,74003.125
20 set 20221,74001,74001,73001,73001,73003.750
19 set 20221,74001,78001,74001,77501,77501.875
16 set 20221,80001,80001,72001,74001,74008.750
15 set 20221,78001,80001,78001,80001,80002.500
14 set 20221,74001,78001,74001,75001,75006.250
13 set 20221,80001,82501,79501,82501,82502.500
12 set 20221,76001,80001,76001,80001,80005.625
09 set 20221,76501,81001,74501,81001,81005.625
08 set 20221,81501,81501,80001,80001,80001.250
07 set 20221,82001,82001,82001,82001,82001.250
06 set 20221,77501,82001,76501,80001,800012.500
05 set 20221,82001,82001,82001,82001,8200625
02 set 20221,81501,82001,81501,82001,82001.250
01 set 20221,78001,81001,77501,77501,77506.875
31 ago 20221,82001,84001,78001,84001,84006.875
30 ago 20221,84001,84001,78001,80001,80006.250
29 ago 20221,82001,84001,80501,84001,84005.625
26 ago 20221,89501,89501,84001,84001,84006.250
25 ago 20221,84001,85001,81501,85001,850011.875
24 ago 20221,88001,88001,88001,88001,8800-
23 ago 20221,88001,88001,88001,88001,8800625
22 ago 20221,84001,90001,84001,84501,84502.500
19 ago 20221,88001,88001,88001,88001,88001.250
18 ago 20221,93501,93501,88501,88501,88501.875
17 ago 20221,90001,90001,88001,88001,88005.625
16 ago 20221,94001,94001,90001,93001,93005.625
12 ago 20221,91001,92501,88501,92501,92502.500
11 ago 20221,88501,91501,88001,91501,91503.125
10 ago 20221,91501,91501,86501,91501,91502.500
09 ago 20221,81001,92001,80501,88001,880015.000
08 ago 20221,83501,91501,83501,85501,855019.375
05 ago 20221,84001,85501,80001,80001,800015.000
04 ago 20221,89001,93001,85001,88001,880015.625
03 ago 20221,91001,92001,87001,91501,915015.000
02 ago 20221,98001,99501,93001,95001,950016.250
01 ago 20222,03002,04001,93001,98001,980083.125
29 lug 20222,12002,12002,04002,11002,110021.875
28 lug 20222,11002,13002,09002,09002,09009.375
27 lug 20222,00002,11001,97002,11002,110027.500
26 lug 20222,11002,14001,96002,05002,050089.375
25 lug 20222,16002,25002,07002,14002,1400104.375
22 lug 20222,17002,31002,13002,20002,2000197.500
21 lug 20222,06002,26002,06002,15002,1500125.000
20 lug 20222,18002,23002,10002,15002,150068.750
19 lug 20222,00002,18002,00002,17002,170095.000
18 lug 20221,90002,01001,89001,98001,980020.625
15 lug 20221,96002,04001,88001,91001,910035.625
14 lug 20221,87001,97001,75001,97001,970045.000
13 lug 20221,66501,90001,66001,89501,895035.625
12 lug 20221,72001,72001,72001,72001,7200625
11 lug 20221,74001,74001,70001,70001,70003.125
08 lug 20221,70501,70501,70501,70501,7050-
07 lug 20221,69001,73501,69001,70501,70505.000
06 lug 20221,75001,75001,75001,75001,75001.250
05 lug 20221,69001,73001,69001,73001,73002.500
04 lug 20221,72501,73501,72501,73501,73501.250
01 lug 20221,70001,70001,70001,70001,7000-
30 giu 20221,68501,70001,60501,70001,70005.000
29 giu 20221,70001,70501,68501,70001,70005.000
28 giu 20221,70501,77001,70501,73501,73505.625
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
*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...