Italia markets closed

Giglio Group S.p.A. (GG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1480+0,0080 (+0,70%)
Alla chiusura: 02:31PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20221,14001,14801,14001,14801,14806.010
30 nov 2022------
29 nov 20221,13801,14601,13801,13801,138011.245
28 nov 20221,14001,14201,12001,14201,14205.025
25 nov 20221,14001,14601,13401,14401,14403.730
24 nov 20221,12401,14001,12401,14001,14001.635
23 nov 20221,14001,14001,14001,14001,14002.105
22 nov 20221,12001,14401,11801,12401,12405.407
21 nov 20221,12001,14801,12001,13001,13006.541
18 nov 20221,14001,14201,13001,13801,13805.527
17 nov 20221,12201,14401,12001,14201,14203.585
16 nov 20221,14601,14601,14601,14601,14601.000
15 nov 20221,13001,14601,13001,14601,14601.654
14 nov 20221,15001,15001,13001,14201,142027.746
11 nov 20221,14601,16001,14001,14001,140034.240
10 nov 20221,15801,16001,14601,16001,160033.140
09 nov 20221,15601,16001,15401,16001,16003.226
08 nov 20221,15401,15601,13001,15401,15402.075
07 nov 20221,14001,15001,13001,14601,14606.026
04 nov 20221,14201,15601,12001,14001,140010.971
03 nov 20221,14401,16201,14001,16201,16204.057
02 nov 20221,15201,17001,15001,16001,160013.960
01 nov 20221,17601,17601,15001,17201,17208.530
31 ott 20221,17401,17601,17401,17401,17402.487
28 ott 20221,16001,17401,15201,17401,17405.685
27 ott 20221,16001,17401,16001,17001,17002.900
26 ott 20221,13601,17001,13601,17001,170012.610
25 ott 20221,15601,16601,13001,16401,164013.500
24 ott 20221,13401,15801,11601,15601,15604.185
21 ott 20221,16601,16601,16601,16601,1660-
20 ott 20221,15001,16601,15001,16601,1660210
19 ott 20221,13001,15001,13001,15001,150012.588
18 ott 20221,13001,13001,12401,13001,13009.220
17 ott 20221,13001,13401,11001,13001,13004.305
14 ott 20221,13401,13401,11001,13001,1300285
13 ott 20221,12001,14801,10001,13201,132017.155
12 ott 20221,14801,14801,14801,14801,1480900
11 ott 20221,15001,15001,12001,15001,15004.969
10 ott 20221,15001,16801,15001,16801,16803.134
07 ott 20221,18001,18001,15201,17001,17002.055
06 ott 20221,15401,17801,15401,15401,15404.271
05 ott 20221,18001,18801,16001,16001,160016.371
04 ott 20221,17001,19401,15001,18001,18005.540
03 ott 20221,13801,17001,13801,16001,16004.018
30 set 20221,17601,19001,16001,16001,16007.854
29 set 20221,20401,21001,08001,21001,210018.011
28 set 20221,18201,20001,17601,20001,20003.624
27 set 20221,20001,21001,19001,21001,21007.012
26 set 20221,20601,21001,20601,21001,21004.443
23 set 20221,20001,23001,17001,20001,200025.790
22 set 20221,23401,23401,20001,20001,200018.010
21 set 20221,22201,25001,21001,21001,210023.214
20 set 20221,24001,24001,20001,20801,208012.558
19 set 20221,28201,28201,21801,21801,21807.198
16 set 20221,28001,28001,23001,26001,260015.643
15 set 20221,22801,32401,22801,29201,292065.937
14 set 20221,21001,22601,20001,22601,226011.999
13 set 20221,19001,20201,18601,18801,188011.081
12 set 20221,19401,23001,18601,18601,18603.371
09 set 20221,17401,20401,16201,18001,180014.863
08 set 20221,20401,20601,18001,19801,19807.226
07 set 20221,20401,23001,18201,22001,22005.338
06 set 20221,23201,23401,21601,23401,2340545
05 set 20221,21401,22401,20201,22001,2200429
02 set 20221,20601,25201,20401,20401,20403.566
01 set 20221,23001,26201,20601,22801,22806.068
31 ago 20221,23601,26601,20201,26601,26605.033
30 ago 20221,26601,26801,20201,22401,22408.754
29 ago 20221,25601,27001,23801,25001,25009.904
26 ago 20221,26401,28801,25601,28801,28802.786
25 ago 20221,27401,30001,27401,29001,29003.192
24 ago 20221,29801,29801,26401,27201,27204.307
23 ago 20221,29801,29801,27401,27401,2740176
22 ago 20221,28001,29001,27401,27401,2740784
19 ago 20221,30801,30801,28001,28001,28007.479
18 ago 20221,30001,30801,27801,30401,304010.725
17 ago 20221,30201,31001,25201,31001,310018.211
16 ago 20221,32001,32001,30201,30201,302012.716
12 ago 20221,32001,32001,30001,32001,32008.869
11 ago 20221,31201,31201,31201,31201,3120540
10 ago 20221,32001,32001,30001,32001,32003.620
09 ago 20221,31001,33601,30201,33601,33608.965
08 ago 20221,31001,32801,31001,31801,31804.424
05 ago 20221,33801,33801,31201,31801,31801.099
04 ago 20221,32201,32201,31201,32201,32201.840
03 ago 20221,33001,33001,33001,33001,33001.000
02 ago 20221,29801,33401,29801,33401,33401.841
01 ago 20221,29801,33401,29801,32201,32201.003
29 lug 20221,32001,32001,29801,30201,30204.115
28 lug 20221,32801,32801,29801,32001,3200635
27 lug 20221,34201,34201,30401,31801,31809.300
26 lug 20221,27601,33801,27601,33801,338070.291
25 lug 20221,30001,31001,27601,31001,31005.530
22 lug 20221,32401,32801,28201,31001,310019.451
21 lug 20221,34801,34801,26801,32801,328029.041
20 lug 20221,34801,37601,34801,37601,37603.500
19 lug 20221,29601,35001,28001,33801,338022.082
18 lug 20221,28601,29401,28601,29401,29403.383
15 lug 20221,27001,30001,27001,28001,280013.705
14 lug 20221,29801,29801,24601,26401,264023.886
*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...