Italia markets closed

GFT Technologies SE (GFT.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,55-0,55 (-1,96%)
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202427,5527,5527,5527,5527,55220
30 apr 202428,1028,1028,1028,1028,10-
29 apr 202428,4528,4528,4528,4528,45-
26 apr 202427,8527,8527,8527,8527,85-
25 apr 202428,1028,1028,1028,1028,10-
24 apr 202428,4528,4528,4528,4528,45-
23 apr 202428,1028,1028,1028,1028,10-
22 apr 202427,3527,3527,3527,3527,35-
19 apr 202427,3027,3027,3027,3027,30-
18 apr 202427,6527,6527,6527,6527,65-
17 apr 202427,6027,6027,6027,6027,60-
16 apr 202427,6527,6527,6527,6527,65-
15 apr 202428,5528,5528,5528,5528,55-
12 apr 202429,0529,0529,0529,0529,05-
11 apr 202428,8028,8028,8028,8028,80-
10 apr 202428,6528,6528,6528,6528,65-
09 apr 202429,1529,1529,1529,1529,15-
08 apr 202428,2528,2528,2528,2528,25-
05 apr 202428,2028,2028,2028,2028,20-
04 apr 202429,1529,1529,1529,1529,15-
03 apr 202426,9526,9526,9526,9526,95-
02 apr 202426,8526,8526,8526,8526,85-
28 mar 202427,0427,0427,0427,0427,04-
27 mar 202427,1427,1427,1427,1427,14-
26 mar 202427,0827,0827,0827,0827,08-
25 mar 202427,0427,0427,0427,0427,04-
22 mar 202427,2027,2027,2027,2027,20-
21 mar 202427,3827,3827,3827,3827,38-
20 mar 202427,0027,0027,0027,0027,00-
19 mar 202427,0827,0827,0827,0827,08-
18 mar 202427,0227,0227,0227,0227,02-
15 mar 202427,1027,1027,1027,1027,10-
14 mar 202427,0227,0227,0227,0227,02-
13 mar 202426,5626,5626,5626,5626,56-
12 mar 202426,7226,7226,7226,7226,72-
11 mar 202427,1427,1426,7626,7626,76220
08 mar 202429,2429,2429,2429,2429,24-
07 mar 202432,2232,2232,2232,2232,22-
06 mar 202431,7431,7431,7431,7431,74-
05 mar 202432,0432,0432,0432,0432,04-
04 mar 202432,8632,8632,8632,8632,86-
01 mar 202432,2632,2632,2632,2632,26-
29 feb 202431,0431,0431,0431,0431,04-
28 feb 202431,4231,4231,4231,4231,42-
27 feb 202431,2231,2231,2231,2231,22-
26 feb 202431,5831,5831,5831,5831,58-
23 feb 202432,2232,2232,2232,2232,22-
22 feb 202431,4231,4231,4231,4231,42-
21 feb 202431,5431,5431,5431,5431,54-
20 feb 202431,8231,8231,8231,8231,82-
19 feb 202431,6831,6831,6831,6831,68-
16 feb 202432,5232,5232,5232,5232,52-
15 feb 202432,1032,1032,1032,1032,10-
14 feb 202431,4031,4031,4031,4031,40-
13 feb 202432,1432,1432,1432,1432,14-
12 feb 202432,4432,4432,4432,4432,44-
09 feb 202433,1233,1233,1233,1233,12-
08 feb 202432,4832,4832,4832,4832,48-
07 feb 202432,0432,0432,0432,0432,04-
06 feb 202431,8031,8031,8031,8031,80-
05 feb 202431,7431,7431,7431,7431,74-
02 feb 202432,9432,9432,9432,9432,94-
01 feb 202432,6032,6032,5832,5832,58200
31 gen 202432,6832,6832,6832,6832,68-
30 gen 202433,6233,6232,9032,9032,9010
29 gen 202430,5430,5430,5430,5430,54-
26 gen 202429,3629,3629,3629,3629,36-
25 gen 202429,7029,7029,7029,7029,70-
24 gen 202429,5429,5429,5429,5429,54-
23 gen 202429,0429,0429,0429,0429,04-
22 gen 202428,9028,9028,9028,9028,90-
19 gen 202428,6828,6828,6828,6828,68-
18 gen 202428,2828,2828,2828,2828,28-
17 gen 202428,5228,5228,5228,5228,52-
16 gen 202429,2029,2029,2029,2029,20-
15 gen 202429,4829,4829,4829,4829,48-
12 gen 202429,4829,4829,4829,4829,48-
11 gen 202429,8029,8029,8029,8029,80-
10 gen 202429,7829,7829,7829,7829,78-
09 gen 202429,6629,6629,6629,6629,66-
08 gen 202428,9428,9428,9428,9428,94-
05 gen 202429,5229,5229,5229,5229,52-
04 gen 202429,5229,5229,5229,5229,52-
03 gen 202430,3430,3429,5229,5229,52100
02 gen 202431,0231,0231,0231,0231,0214
29 dic 202331,3631,3631,3631,3631,36-
28 dic 202331,2231,2231,0631,0631,06300
27 dic 202330,7030,7030,7030,7030,70-
22 dic 202330,7630,7630,7630,7630,76-
21 dic 202331,0631,0631,0631,0631,06-
20 dic 202331,1631,1631,1631,1631,16-
19 dic 202329,3229,3229,3229,3229,32-
18 dic 202330,2230,2230,2230,2230,22-
15 dic 202329,1630,5429,1630,5430,5450
14 dic 202328,7829,0028,7829,0029,00150
13 dic 202328,5228,5228,5228,5228,52-
12 dic 202329,6229,6229,6229,6229,62-
11 dic 202329,9629,9629,9629,9629,96-
08 dic 202331,0231,0231,0231,0231,02-
07 dic 202332,4832,4832,4832,4832,48-
*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...