Giglio Group S.p.A. (GG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
25 mar 2022 - 25 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 8.775 |
| 23 mar 2023 | 1,0720 | 1,0720 | 1,0620 | 1,0660 | 1,0660 | 8.268 |
| 22 mar 2023 | 1,0620 | 1,0680 | 1,0500 | 1,0660 | 1,0660 | 25.697 |
| 21 mar 2023 | 1,0780 | 1,0900 | 1,0500 | 1,0760 | 1,0760 | 18.116 |
| 20 mar 2023 | 1,0820 | 1,0900 | 1,0680 | 1,0740 | 1,0740 | 26.140 |
| 17 mar 2023 | 1,1200 | 1,1200 | 1,0820 | 1,0900 | 1,0900 | 31.824 |
| 16 mar 2023 | 1,1240 | 1,1260 | 1,0800 | 1,1160 | 1,1160 | 37.464 |
| 15 mar 2023 | 1,1160 | 1,1160 | 1,1000 | 1,1000 | 1,1000 | 12.273 |
| 14 mar 2023 | 1,1280 | 1,1300 | 1,1140 | 1,1160 | 1,1160 | 11.597 |
| 13 mar 2023 | 1,1300 | 1,1300 | 1,1040 | 1,1260 | 1,1260 | 20.716 |
| 10 mar 2023 | 1,1300 | 1,1380 | 1,1200 | 1,1300 | 1,1300 | 20.681 |
| 09 mar 2023 | 1,1480 | 1,1500 | 1,1480 | 1,1500 | 1,1500 | 9.910 |
| 08 mar 2023 | 1,1520 | 1,1520 | 1,1500 | 1,1500 | 1,1500 | 102 |
| 07 mar 2023 | 1,1540 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 24.704 |
| 06 mar 2023 | 1,1500 | 1,1540 | 1,1340 | 1,1360 | 1,1360 | 3.705 |
| 03 mar 2023 | 1,1480 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 11.106 |
| 02 mar 2023 | 1,1500 | 1,1500 | 1,1320 | 1,1320 | 1,1320 | 4.630 |
| 01 mar 2023 | 1,1420 | 1,1560 | 1,1280 | 1,1460 | 1,1460 | 22.349 |
| 28 feb 2023 | 1,1500 | 1,1560 | 1,1420 | 1,1420 | 1,1420 | 22.750 |
| 27 feb 2023 | 1,1520 | 1,1520 | 1,1360 | 1,1480 | 1,1480 | 2.524 |
| 24 feb 2023 | 1,1500 | 1,1560 | 1,1360 | 1,1480 | 1,1480 | 27.305 |
| 23 feb 2023 | 1,1660 | 1,1660 | 1,1340 | 1,1380 | 1,1380 | 39.340 |
| 22 feb 2023 | 1,1580 | 1,1580 | 1,1420 | 1,1500 | 1,1500 | 16.764 |
| 21 feb 2023 | 1,1680 | 1,1680 | 1,1580 | 1,1580 | 1,1580 | 209 |
| 20 feb 2023 | 1,1720 | 1,1720 | 1,1560 | 1,1600 | 1,1600 | 15.065 |
| 17 feb 2023 | 1,1760 | 1,1800 | 1,1600 | 1,1740 | 1,1740 | 27.158 |
| 16 feb 2023 | 1,1720 | 1,1880 | 1,1580 | 1,1760 | 1,1760 | 30.319 |
| 15 feb 2023 | 1,1700 | 1,1880 | 1,1660 | 1,1880 | 1,1880 | 19.771 |
| 14 feb 2023 | 1,1620 | 1,1900 | 1,1500 | 1,1780 | 1,1780 | 32.396 |
| 13 feb 2023 | 1,1740 | 1,1920 | 1,1660 | 1,1680 | 1,1680 | 19.024 |
| 10 feb 2023 | 1,1900 | 1,1900 | 1,1740 | 1,1780 | 1,1780 | 3.581 |
| 09 feb 2023 | 1,1960 | 1,1960 | 1,1680 | 1,1760 | 1,1760 | 8.833 |
| 08 feb 2023 | 1,1840 | 1,1960 | 1,1840 | 1,1860 | 1,1860 | 8.441 |
| 07 feb 2023 | 1,2100 | 1,2100 | 1,1500 | 1,1940 | 1,1940 | 17.732 |
| 06 feb 2023 | 1,2060 | 1,2060 | 1,1860 | 1,1960 | 1,1960 | 20.547 |
| 03 feb 2023 | 1,1820 | 1,1960 | 1,1640 | 1,1960 | 1,1960 | 8.719 |
| 02 feb 2023 | 1,2000 | 1,2220 | 1,1620 | 1,1680 | 1,1680 | 75.351 |
| 01 feb 2023 | 1,1200 | 1,2800 | 1,1160 | 1,2060 | 1,2060 | 283.638 |
| 31 gen 2023 | 1,1580 | 1,1580 | 1,1000 | 1,1300 | 1,1300 | 39.811 |
| 30 gen 2023 | 1,1400 | 1,1600 | 1,1280 | 1,1400 | 1,1400 | 27.895 |
| 27 gen 2023 | 1,1320 | 1,1400 | 1,1320 | 1,1400 | 1,1400 | 1.415 |
| 26 gen 2023 | 1,1320 | 1,1480 | 1,1280 | 1,1480 | 1,1480 | 6.107 |
| 25 gen 2023 | 1,1260 | 1,1500 | 1,1240 | 1,1440 | 1,1440 | 23.651 |
| 24 gen 2023 | 1,1500 | 1,1500 | 1,1280 | 1,1460 | 1,1460 | 14.343 |
| 23 gen 2023 | 1,1640 | 1,1640 | 1,1360 | 1,1480 | 1,1480 | 5.047 |
| 20 gen 2023 | 1,1400 | 1,1580 | 1,1400 | 1,1400 | 1,1400 | 36.268 |
| 19 gen 2023 | 1,1700 | 1,1740 | 1,1440 | 1,1440 | 1,1440 | 38.213 |
| 18 gen 2023 | 1,1760 | 1,1920 | 1,1660 | 1,1820 | 1,1820 | 21.227 |
| 17 gen 2023 | 1,1760 | 1,2300 | 1,1760 | 1,1920 | 1,1920 | 83.973 |
| 16 gen 2023 | 1,1200 | 1,2300 | 1,1200 | 1,1960 | 1,1960 | 347.471 |
| 13 gen 2023 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 32.892 |
| 12 gen 2023 | 1,1020 | 1,1220 | 1,1000 | 1,1180 | 1,1180 | 31.633 |
| 11 gen 2023 | 1,1000 | 1,1180 | 1,0980 | 1,1160 | 1,1160 | 9.881 |
| 10 gen 2023 | 1,1160 | 1,1200 | 1,0980 | 1,1020 | 1,1020 | 11.830 |
| 09 gen 2023 | 1,1160 | 1,1160 | 1,0980 | 1,1140 | 1,1140 | 6.210 |
| 06 gen 2023 | 1,1180 | 1,1180 | 1,1040 | 1,1040 | 1,1040 | 230 |
| 05 gen 2023 | 1,1200 | 1,1200 | 1,0940 | 1,1140 | 1,1140 | 7.595 |
| 04 gen 2023 | 1,1000 | 1,1220 | 1,0800 | 1,1160 | 1,1160 | 15.340 |
| 03 gen 2023 | 1,0960 | 1,1220 | 1,0960 | 1,1220 | 1,1220 | 2.147 |
| 02 gen 2023 | 1,1000 | 1,1100 | 1,0920 | 1,1100 | 1,1100 | 6.560 |
| 30 dic 2022 | 1,1080 | 1,1100 | 1,0840 | 1,1100 | 1,1100 | 4.136 |
| 29 dic 2022 | 1,1160 | 1,1160 | 1,1080 | 1,1080 | 1,1080 | 240 |
| 28 dic 2022 | 1,1000 | 1,1160 | 1,0940 | 1,1140 | 1,1140 | 4.961 |
| 27 dic 2022 | 1,1120 | 1,1220 | 1,0940 | 1,1220 | 1,1220 | 9.728 |
| 23 dic 2022 | 1,1300 | 1,1300 | 1,1120 | 1,1140 | 1,1140 | 4.108 |
| 22 dic 2022 | 1,1220 | 1,1280 | 1,1140 | 1,1160 | 1,1160 | 8.619 |
| 21 dic 2022 | 1,1200 | 1,1360 | 1,1200 | 1,1360 | 1,1360 | 6.720 |
| 20 dic 2022 | 1,1300 | 1,1300 | 1,1200 | 1,1220 | 1,1220 | 11.739 |
| 19 dic 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.200 |
| 16 dic 2022 | 1,1540 | 1,1540 | 1,1300 | 1,1440 | 1,1440 | 22.727 |
| 15 dic 2022 | 1,1400 | 1,1560 | 1,1300 | 1,1560 | 1,1560 | 21.689 |
| 14 dic 2022 | 1,1400 | 1,1420 | 1,1400 | 1,1400 | 1,1400 | 5.920 |
| 13 dic 2022 | 1,1440 | 1,1440 | 1,1200 | 1,1400 | 1,1400 | 7.163 |
| 12 dic 2022 | 1,1300 | 1,1440 | 1,1200 | 1,1260 | 1,1260 | 10.105 |
| 09 dic 2022 | 1,1240 | 1,1400 | 1,1240 | 1,1400 | 1,1400 | 1.255 |
| 08 dic 2022 | 1,1260 | 1,1460 | 1,1240 | 1,1460 | 1,1460 | 1.038 |
| 07 dic 2022 | 1,1560 | 1,1560 | 1,1280 | 1,1540 | 1,1540 | 2.882 |
| 06 dic 2022 | 1,1560 | 1,1560 | 1,1480 | 1,1480 | 1,1480 | 430 |
| 05 dic 2022 | 1,1260 | 1,1480 | 1,1240 | 1,1480 | 1,1480 | 1.690 |
| 02 dic 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 30 |
| 01 dic 2022 | 1,1400 | 1,1480 | 1,1400 | 1,1480 | 1,1480 | 6.010 |
| 30 nov 2022 | 1,1300 | 1,1400 | 1,1220 | 1,1400 | 1,1400 | 2.945 |
| 29 nov 2022 | 1,1380 | 1,1460 | 1,1380 | 1,1380 | 1,1380 | 11.245 |
| 28 nov 2022 | 1,1400 | 1,1420 | 1,1200 | 1,1420 | 1,1420 | 5.025 |
| 25 nov 2022 | 1,1400 | 1,1460 | 1,1340 | 1,1440 | 1,1440 | 3.730 |
| 24 nov 2022 | 1,1240 | 1,1400 | 1,1240 | 1,1400 | 1,1400 | 1.635 |
| 23 nov 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 2.105 |
| 22 nov 2022 | 1,1200 | 1,1440 | 1,1180 | 1,1240 | 1,1240 | 5.407 |
| 21 nov 2022 | 1,1200 | 1,1480 | 1,1200 | 1,1300 | 1,1300 | 6.541 |
| 18 nov 2022 | 1,1400 | 1,1420 | 1,1300 | 1,1380 | 1,1380 | 5.527 |
| 17 nov 2022 | 1,1220 | 1,1440 | 1,1200 | 1,1420 | 1,1420 | 3.585 |
| 16 nov 2022 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1.000 |
| 15 nov 2022 | 1,1300 | 1,1460 | 1,1300 | 1,1460 | 1,1460 | 1.654 |
| 14 nov 2022 | 1,1500 | 1,1500 | 1,1300 | 1,1420 | 1,1420 | 27.746 |
| 11 nov 2022 | 1,1460 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 34.240 |
| 10 nov 2022 | 1,1580 | 1,1600 | 1,1460 | 1,1600 | 1,1600 | 33.140 |
| 09 nov 2022 | 1,1560 | 1,1600 | 1,1540 | 1,1600 | 1,1600 | 3.226 |
| 08 nov 2022 | 1,1540 | 1,1560 | 1,1300 | 1,1540 | 1,1540 | 2.075 |
| 07 nov 2022 | 1,1400 | 1,1500 | 1,1300 | 1,1460 | 1,1460 | 6.026 |
| 04 nov 2022 | 1,1420 | 1,1560 | 1,1200 | 1,1400 | 1,1400 | 10.971 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
