Italia markets closed
Dow Jones
34.229,66 -360,11 (-1,04%) Nasdaq
11.430,31 -37,69 (-0,33%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0478 +0,0070 (+0,67%) BTC-EUR
16.205,68 -11,12 (-0,07%) CMC Crypto 200
402,21 -3,94 (-0,97%)
Giglio Group S.p.A. (GG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:31PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2022 | 1,1400 | 1,1480 | 1,1400 | 1,1480 | 1,1480 | 6.010 |
| 30 nov 2022 | - | - | - | - | - | - |
| 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 |
| 03 nov 2022 | 1,1440 | 1,1620 | 1,1400 | 1,1620 | 1,1620 | 4.057 |
| 02 nov 2022 | 1,1520 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 13.960 |
| 01 nov 2022 | 1,1760 | 1,1760 | 1,1500 | 1,1720 | 1,1720 | 8.530 |
| 31 ott 2022 | 1,1740 | 1,1760 | 1,1740 | 1,1740 | 1,1740 | 2.487 |
| 28 ott 2022 | 1,1600 | 1,1740 | 1,1520 | 1,1740 | 1,1740 | 5.685 |
| 27 ott 2022 | 1,1600 | 1,1740 | 1,1600 | 1,1700 | 1,1700 | 2.900 |
| 26 ott 2022 | 1,1360 | 1,1700 | 1,1360 | 1,1700 | 1,1700 | 12.610 |
| 25 ott 2022 | 1,1560 | 1,1660 | 1,1300 | 1,1640 | 1,1640 | 13.500 |
| 24 ott 2022 | 1,1340 | 1,1580 | 1,1160 | 1,1560 | 1,1560 | 4.185 |
| 21 ott 2022 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 20 ott 2022 | 1,1500 | 1,1660 | 1,1500 | 1,1660 | 1,1660 | 210 |
| 19 ott 2022 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 12.588 |
| 18 ott 2022 | 1,1300 | 1,1300 | 1,1240 | 1,1300 | 1,1300 | 9.220 |
| 17 ott 2022 | 1,1300 | 1,1340 | 1,1100 | 1,1300 | 1,1300 | 4.305 |
| 14 ott 2022 | 1,1340 | 1,1340 | 1,1100 | 1,1300 | 1,1300 | 285 |
| 13 ott 2022 | 1,1200 | 1,1480 | 1,1000 | 1,1320 | 1,1320 | 17.155 |
| 12 ott 2022 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 900 |
| 11 ott 2022 | 1,1500 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 4.969 |
| 10 ott 2022 | 1,1500 | 1,1680 | 1,1500 | 1,1680 | 1,1680 | 3.134 |
| 07 ott 2022 | 1,1800 | 1,1800 | 1,1520 | 1,1700 | 1,1700 | 2.055 |
| 06 ott 2022 | 1,1540 | 1,1780 | 1,1540 | 1,1540 | 1,1540 | 4.271 |
| 05 ott 2022 | 1,1800 | 1,1880 | 1,1600 | 1,1600 | 1,1600 | 16.371 |
| 04 ott 2022 | 1,1700 | 1,1940 | 1,1500 | 1,1800 | 1,1800 | 5.540 |
| 03 ott 2022 | 1,1380 | 1,1700 | 1,1380 | 1,1600 | 1,1600 | 4.018 |
| 30 set 2022 | 1,1760 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 7.854 |
| 29 set 2022 | 1,2040 | 1,2100 | 1,0800 | 1,2100 | 1,2100 | 18.011 |
| 28 set 2022 | 1,1820 | 1,2000 | 1,1760 | 1,2000 | 1,2000 | 3.624 |
| 27 set 2022 | 1,2000 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 7.012 |
| 26 set 2022 | 1,2060 | 1,2100 | 1,2060 | 1,2100 | 1,2100 | 4.443 |
| 23 set 2022 | 1,2000 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 25.790 |
| 22 set 2022 | 1,2340 | 1,2340 | 1,2000 | 1,2000 | 1,2000 | 18.010 |
| 21 set 2022 | 1,2220 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 23.214 |
| 20 set 2022 | 1,2400 | 1,2400 | 1,2000 | 1,2080 | 1,2080 | 12.558 |
| 19 set 2022 | 1,2820 | 1,2820 | 1,2180 | 1,2180 | 1,2180 | 7.198 |
| 16 set 2022 | 1,2800 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 15.643 |
| 15 set 2022 | 1,2280 | 1,3240 | 1,2280 | 1,2920 | 1,2920 | 65.937 |
| 14 set 2022 | 1,2100 | 1,2260 | 1,2000 | 1,2260 | 1,2260 | 11.999 |
| 13 set 2022 | 1,1900 | 1,2020 | 1,1860 | 1,1880 | 1,1880 | 11.081 |
| 12 set 2022 | 1,1940 | 1,2300 | 1,1860 | 1,1860 | 1,1860 | 3.371 |
| 09 set 2022 | 1,1740 | 1,2040 | 1,1620 | 1,1800 | 1,1800 | 14.863 |
| 08 set 2022 | 1,2040 | 1,2060 | 1,1800 | 1,1980 | 1,1980 | 7.226 |
| 07 set 2022 | 1,2040 | 1,2300 | 1,1820 | 1,2200 | 1,2200 | 5.338 |
| 06 set 2022 | 1,2320 | 1,2340 | 1,2160 | 1,2340 | 1,2340 | 545 |
| 05 set 2022 | 1,2140 | 1,2240 | 1,2020 | 1,2200 | 1,2200 | 429 |
| 02 set 2022 | 1,2060 | 1,2520 | 1,2040 | 1,2040 | 1,2040 | 3.566 |
| 01 set 2022 | 1,2300 | 1,2620 | 1,2060 | 1,2280 | 1,2280 | 6.068 |
| 31 ago 2022 | 1,2360 | 1,2660 | 1,2020 | 1,2660 | 1,2660 | 5.033 |
| 30 ago 2022 | 1,2660 | 1,2680 | 1,2020 | 1,2240 | 1,2240 | 8.754 |
| 29 ago 2022 | 1,2560 | 1,2700 | 1,2380 | 1,2500 | 1,2500 | 9.904 |
| 26 ago 2022 | 1,2640 | 1,2880 | 1,2560 | 1,2880 | 1,2880 | 2.786 |
| 25 ago 2022 | 1,2740 | 1,3000 | 1,2740 | 1,2900 | 1,2900 | 3.192 |
| 24 ago 2022 | 1,2980 | 1,2980 | 1,2640 | 1,2720 | 1,2720 | 4.307 |
| 23 ago 2022 | 1,2980 | 1,2980 | 1,2740 | 1,2740 | 1,2740 | 176 |
| 22 ago 2022 | 1,2800 | 1,2900 | 1,2740 | 1,2740 | 1,2740 | 784 |
| 19 ago 2022 | 1,3080 | 1,3080 | 1,2800 | 1,2800 | 1,2800 | 7.479 |
| 18 ago 2022 | 1,3000 | 1,3080 | 1,2780 | 1,3040 | 1,3040 | 10.725 |
| 17 ago 2022 | 1,3020 | 1,3100 | 1,2520 | 1,3100 | 1,3100 | 18.211 |
| 16 ago 2022 | 1,3200 | 1,3200 | 1,3020 | 1,3020 | 1,3020 | 12.716 |
| 12 ago 2022 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 8.869 |
| 11 ago 2022 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 540 |
| 10 ago 2022 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 3.620 |
| 09 ago 2022 | 1,3100 | 1,3360 | 1,3020 | 1,3360 | 1,3360 | 8.965 |
| 08 ago 2022 | 1,3100 | 1,3280 | 1,3100 | 1,3180 | 1,3180 | 4.424 |
| 05 ago 2022 | 1,3380 | 1,3380 | 1,3120 | 1,3180 | 1,3180 | 1.099 |
| 04 ago 2022 | 1,3220 | 1,3220 | 1,3120 | 1,3220 | 1,3220 | 1.840 |
| 03 ago 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.000 |
| 02 ago 2022 | 1,2980 | 1,3340 | 1,2980 | 1,3340 | 1,3340 | 1.841 |
| 01 ago 2022 | 1,2980 | 1,3340 | 1,2980 | 1,3220 | 1,3220 | 1.003 |
| 29 lug 2022 | 1,3200 | 1,3200 | 1,2980 | 1,3020 | 1,3020 | 4.115 |
| 28 lug 2022 | 1,3280 | 1,3280 | 1,2980 | 1,3200 | 1,3200 | 635 |
| 27 lug 2022 | 1,3420 | 1,3420 | 1,3040 | 1,3180 | 1,3180 | 9.300 |
| 26 lug 2022 | 1,2760 | 1,3380 | 1,2760 | 1,3380 | 1,3380 | 70.291 |
| 25 lug 2022 | 1,3000 | 1,3100 | 1,2760 | 1,3100 | 1,3100 | 5.530 |
| 22 lug 2022 | 1,3240 | 1,3280 | 1,2820 | 1,3100 | 1,3100 | 19.451 |
| 21 lug 2022 | 1,3480 | 1,3480 | 1,2680 | 1,3280 | 1,3280 | 29.041 |
| 20 lug 2022 | 1,3480 | 1,3760 | 1,3480 | 1,3760 | 1,3760 | 3.500 |
| 19 lug 2022 | 1,2960 | 1,3500 | 1,2800 | 1,3380 | 1,3380 | 22.082 |
| 18 lug 2022 | 1,2860 | 1,2940 | 1,2860 | 1,2940 | 1,2940 | 3.383 |
| 15 lug 2022 | 1,2700 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 13.705 |
| 14 lug 2022 | 1,2980 | 1,2980 | 1,2460 | 1,2640 | 1,2640 | 23.886 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
