Giglio Group S.p.A. (GG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 02:39PM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 1,3100 | 1,3280 | 1,3100 | 1,3280 | 1,3280 | 4.254 |
| 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 |
| 13 lug 2022 | 1,2960 | 1,2960 | 1,2760 | 1,2760 | 1,2760 | 4.106 |
| 12 lug 2022 | 1,2900 | 1,3160 | 1,2900 | 1,2900 | 1,2900 | 9.995 |
| 11 lug 2022 | 1,3200 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 2.045 |
| 08 lug 2022 | 1,3240 | 1,3240 | 1,3000 | 1,3120 | 1,3120 | 9.964 |
| 07 lug 2022 | 1,3200 | 1,3300 | 1,3060 | 1,3180 | 1,3180 | 8.006 |
| 06 lug 2022 | 1,3340 | 1,3340 | 1,3020 | 1,3140 | 1,3140 | 3.463 |
| 05 lug 2022 | 1,3160 | 1,3360 | 1,3000 | 1,3160 | 1,3160 | 13.204 |
| 04 lug 2022 | 1,3500 | 1,3720 | 1,2720 | 1,3340 | 1,3340 | 44.543 |
| 01 lug 2022 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 12.713 |
| 30 giu 2022 | 1,4360 | 1,4360 | 1,3540 | 1,3780 | 1,3780 | 117.146 |
| 29 giu 2022 | 1,2600 | 1,4700 | 1,2600 | 1,4700 | 1,4700 | 898.986 |
| 28 giu 2022 | 1,2620 | 1,2920 | 1,2600 | 1,2860 | 1,2860 | 14.675 |
| 27 giu 2022 | 1,2940 | 1,2960 | 1,2820 | 1,2820 | 1,2820 | 3.760 |
| 24 giu 2022 | 1,2400 | 1,3100 | 1,2400 | 1,2860 | 1,2860 | 62.296 |
| 23 giu 2022 | 1,2460 | 1,2460 | 1,2200 | 1,2420 | 1,2420 | 7.404 |
| 22 giu 2022 | 1,2300 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 12.784 |
| 21 giu 2022 | 1,2780 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 40.699 |
| 20 giu 2022 | 1,3480 | 1,3480 | 1,2600 | 1,2800 | 1,2800 | 77.444 |
| 17 giu 2022 | 1,1980 | 1,3600 | 1,1980 | 1,3600 | 1,3600 | 252.426 |
| 16 giu 2022 | 1,2020 | 1,2020 | 1,1700 | 1,1900 | 1,1900 | 5.721 |
| 15 giu 2022 | 1,1680 | 1,2240 | 1,1680 | 1,1800 | 1,1800 | 6.459 |
| 14 giu 2022 | 1,1900 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 11.115 |
| 13 giu 2022 | 1,2260 | 1,2400 | 1,1680 | 1,1900 | 1,1900 | 22.429 |
| 10 giu 2022 | 1,2680 | 1,2680 | 1,1900 | 1,2120 | 1,2120 | 49.521 |
| 09 giu 2022 | 1,2500 | 1,2700 | 1,2400 | 1,2480 | 1,2480 | 17.136 |
| 08 giu 2022 | 1,2560 | 1,2680 | 1,2180 | 1,2500 | 1,2500 | 25.978 |
| 07 giu 2022 | 1,2620 | 1,2620 | 1,2600 | 1,2600 | 1,2600 | 4.845 |
| 06 giu 2022 | 1,2740 | 1,2760 | 1,2580 | 1,2760 | 1,2760 | 1.248 |
| 03 giu 2022 | 1,2560 | 1,2700 | 1,2560 | 1,2660 | 1,2660 | 14.046 |
| 02 giu 2022 | 1,2840 | 1,2880 | 1,2500 | 1,2540 | 1,2540 | 21.224 |
| 01 giu 2022 | 1,2920 | 1,2920 | 1,2700 | 1,2820 | 1,2820 | 26.247 |
| 31 mag 2022 | 1,2920 | 1,3200 | 1,2700 | 1,2780 | 1,2780 | 38.324 |
| 30 mag 2022 | 1,3000 | 1,3280 | 1,2920 | 1,3000 | 1,3000 | 23.691 |
| 27 mag 2022 | 1,3100 | 1,3460 | 1,2740 | 1,2900 | 1,2900 | 39.636 |
| 26 mag 2022 | 1,3000 | 1,3840 | 1,2800 | 1,2900 | 1,2900 | 43.089 |
| 25 mag 2022 | 1,3040 | 1,3040 | 1,2800 | 1,2800 | 1,2800 | 4.985 |
| 24 mag 2022 | 1,3000 | 1,3220 | 1,2800 | 1,2900 | 1,2900 | 23.370 |
| 23 mag 2022 | 1,3020 | 1,3080 | 1,2720 | 1,3000 | 1,3000 | 25.433 |
| 20 mag 2022 | 1,3340 | 1,3340 | 1,2700 | 1,2880 | 1,2880 | 30.360 |
| 19 mag 2022 | 1,2420 | 1,3660 | 1,2420 | 1,3340 | 1,3340 | 145.474 |
| 18 mag 2022 | 1,2200 | 1,2780 | 1,2200 | 1,2500 | 1,2500 | 96.117 |
| 17 mag 2022 | 1,2640 | 1,2960 | 1,2040 | 1,2040 | 1,2040 | 167.197 |
| 16 mag 2022 | 1,2040 | 1,2040 | 1,1820 | 1,1900 | 1,1900 | 3.962 |
| 13 mag 2022 | 1,1900 | 1,2120 | 1,1660 | 1,1820 | 1,1820 | 7.626 |
| 12 mag 2022 | 1,1940 | 1,1940 | 1,1600 | 1,1900 | 1,1900 | 11.040 |
| 11 mag 2022 | 1,2000 | 1,2020 | 1,1760 | 1,1760 | 1,1760 | 5.347 |
| 10 mag 2022 | 1,1980 | 1,2300 | 1,1600 | 1,1900 | 1,1900 | 52.769 |
| 09 mag 2022 | 1,1840 | 1,2000 | 1,1700 | 1,1740 | 1,1740 | 34.679 |
| 06 mag 2022 | 1,2180 | 1,2180 | 1,2000 | 1,2000 | 1,2000 | 18.667 |
| 05 mag 2022 | 1,2200 | 1,2360 | 1,2040 | 1,2040 | 1,2040 | 23.962 |
| 04 mag 2022 | 1,2300 | 1,2300 | 1,2020 | 1,2180 | 1,2180 | 33.616 |
| 03 mag 2022 | 1,2400 | 1,2480 | 1,2320 | 1,2340 | 1,2340 | 18.945 |
| 02 mag 2022 | 1,2580 | 1,2580 | 1,2400 | 1,2400 | 1,2400 | 26.212 |
| 29 apr 2022 | 1,2660 | 1,2720 | 1,2500 | 1,2580 | 1,2580 | 25.072 |
| 28 apr 2022 | 1,3000 | 1,3120 | 1,2640 | 1,2880 | 1,2880 | 11.973 |
| 27 apr 2022 | 1,3460 | 1,3480 | 1,2880 | 1,3180 | 1,3180 | 11.139 |
| 26 apr 2022 | 1,3080 | 1,3880 | 1,2980 | 1,3300 | 1,3300 | 36.135 |
| 25 apr 2022 | 1,2820 | 1,3140 | 1,2800 | 1,3080 | 1,3080 | 10.843 |
| 22 apr 2022 | 1,3200 | 1,3200 | 1,2800 | 1,3120 | 1,3120 | 4.356 |
| 21 apr 2022 | 1,3080 | 1,3380 | 1,2820 | 1,2940 | 1,2940 | 60.833 |
| 20 apr 2022 | 1,3080 | 1,3340 | 1,2720 | 1,2820 | 1,2820 | 68.805 |
| 19 apr 2022 | 1,2880 | 1,3160 | 1,2520 | 1,3080 | 1,3080 | 18.030 |
| 14 apr 2022 | 1,2820 | 1,3180 | 1,2800 | 1,3180 | 1,3180 | 21.963 |
| 13 apr 2022 | 1,2940 | 1,3120 | 1,2900 | 1,3120 | 1,3120 | 11.274 |
| 12 apr 2022 | 1,3000 | 1,3280 | 1,3000 | 1,3200 | 1,3200 | 4.412 |
| 11 apr 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 15.176 |
| 08 apr 2022 | 1,3700 | 1,3700 | 1,3320 | 1,3600 | 1,3600 | 2.910 |
| 07 apr 2022 | 1,3560 | 1,3740 | 1,3400 | 1,3420 | 1,3420 | 21.012 |
| 06 apr 2022 | 1,3760 | 1,3900 | 1,3200 | 1,3720 | 1,3720 | 20.646 |
| 05 apr 2022 | 1,3880 | 1,3900 | 1,3700 | 1,3720 | 1,3720 | 29.010 |
| 04 apr 2022 | 1,3800 | 1,3880 | 1,3540 | 1,3880 | 1,3880 | 16.900 |
| 01 apr 2022 | 1,4200 | 1,4200 | 1,3760 | 1,3760 | 1,3760 | 36.942 |
| 31 mar 2022 | 1,4800 | 1,4800 | 1,3540 | 1,4220 | 1,4220 | 127.394 |
| 30 mar 2022 | 1,5380 | 1,5380 | 1,4900 | 1,4900 | 1,4900 | 18.915 |
| 29 mar 2022 | 1,5400 | 1,5780 | 1,4680 | 1,5280 | 1,5280 | 90.343 |
| 28 mar 2022 | 1,6000 | 1,6000 | 1,5120 | 1,5120 | 1,5120 | 22.126 |
| 25 mar 2022 | 1,5600 | 1,5600 | 1,5200 | 1,5340 | 1,5340 | 7.209 |
| 24 mar 2022 | 1,5580 | 1,5580 | 1,5220 | 1,5300 | 1,5300 | 3.689 |
| 23 mar 2022 | 1,5360 | 1,5580 | 1,5200 | 1,5460 | 1,5460 | 24.160 |
| 22 mar 2022 | 1,5300 | 1,6000 | 1,5020 | 1,5360 | 1,5360 | 72.739 |
| 21 mar 2022 | 1,5580 | 1,5580 | 1,4800 | 1,5180 | 1,5180 | 34.291 |
| 18 mar 2022 | 1,4940 | 1,6400 | 1,4580 | 1,5020 | 1,5020 | 309.552 |
| *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.
