Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4190-0,0090 (-2,10%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20240,42000,42000,40700,41900,419032.053
16 mag 20240,41000,42900,41000,42800,428040.271
15 mag 20240,41900,42000,40800,42000,420041.601
14 mag 20240,42300,42300,40700,41600,416019.498
13 mag 20240,42300,42300,40500,42200,422024.119
10 mag 20240,40500,42400,40500,41800,418019.493
09 mag 20240,41500,41500,39800,41400,414011.113
08 mag 20240,41200,43400,40100,41400,414062.078
07 mag 20240,40100,41700,39700,41400,414012.678
06 mag 20240,41800,41800,39500,39500,395046.448
03 mag 20240,41700,41900,41700,41700,41701.004
02 mag 20240,39300,41700,39300,39900,39909.288
30 apr 20240,37600,42000,37600,39500,395088.110
29 apr 20240,38300,40000,38300,39700,397029.000
26 apr 20240,37000,38200,36600,38200,382017.393
25 apr 20240,37900,37900,36800,37700,37705.401
24 apr 20240,36700,37900,36700,36900,36905.559
23 apr 20240,38900,38900,36800,38800,38805.869
22 apr 20240,37900,39700,36600,38900,389025.390
19 apr 20240,36100,38500,36100,36600,366033.433
18 apr 20240,37400,38900,36100,36100,361022.000
17 apr 20240,39400,39400,39400,39400,3940-
16 apr 20240,38600,39400,37200,39400,394018.666
15 apr 20240,41900,41900,38500,38500,385035.885
12 apr 20240,38400,40300,38200,39800,398037.156
11 apr 20240,39300,39900,38700,39100,391020.214
10 apr 20240,38000,39400,38000,39300,393047.793
09 apr 20240,39400,40800,39000,39900,399026.218
08 apr 20240,41000,41000,39400,40900,40905.805
05 apr 20240,40400,41200,40400,40900,409011.748
04 apr 20240,41000,41100,39400,40900,409012.409
03 apr 20240,39600,41000,39100,40000,400017.750
02 apr 20240,41700,41700,39800,40500,405018.889
28 mar 20240,39700,40100,38200,39300,393030.749
27 mar 20240,40000,41200,40000,41000,410011.471
26 mar 20240,40200,41300,40000,41300,413011.192
25 mar 20240,39600,40800,39600,40000,400013.683
22 mar 20240,40100,41600,40000,40900,409022.350
21 mar 20240,41400,41700,40100,40200,402046.722
20 mar 20240,41100,41700,40100,41700,41704.150
19 mar 20240,40100,41000,40000,40100,401047.705
18 mar 20240,41000,41200,41000,41000,410013.783
15 mar 20240,42400,42400,41000,42400,424015.600
14 mar 20240,42000,42000,42000,42000,42002.900
13 mar 20240,41100,42000,41100,41500,415021.960
12 mar 20240,42800,42900,41000,41200,412017.426
11 mar 20240,42000,43100,41000,42800,428018.000
08 mar 20240,42700,42700,41900,41900,419021.972
07 mar 20240,42200,43000,41900,42000,420062.921
06 mar 20240,42900,43200,42100,43100,431022.214
05 mar 20240,43200,43200,42000,42000,420021.759
04 mar 20240,42200,43400,42200,42200,422017.520
01 mar 20240,42100,43700,42100,42100,421049.362
29 feb 20240,42400,43200,42000,42000,42009.173
28 feb 20240,44400,44400,42200,42400,424079.261
27 feb 20240,41900,43500,41900,42000,420040.205
26 feb 20240,42500,42500,41900,41900,419042.561
23 feb 20240,43500,43500,42100,42100,421038.046
22 feb 20240,42700,43900,42600,42900,429031.694
21 feb 20240,44000,44300,42600,42600,426013.193
20 feb 20240,44700,44700,43000,43000,430023.433
19 feb 20240,42700,44000,42700,44000,440012.000
16 feb 20240,42700,44500,42700,44000,440026.659
15 feb 20240,44900,45000,42800,42900,429051.707
14 feb 20240,43800,44900,42000,44600,446073.252
13 feb 20240,43700,43700,42000,43700,43703.625
12 feb 20240,42200,43800,42000,42200,422017.205
09 feb 20240,43800,45000,42000,42000,420032.744
08 feb 20240,42100,44000,42100,42700,427017.397
07 feb 20240,42100,44000,42100,44000,440013.200
06 feb 20240,44900,44900,42100,42800,428039.137
05 feb 20240,44900,44900,42000,44600,446014.000
02 feb 20240,43600,44900,42500,43200,432020.829
01 feb 20240,45200,45200,43600,43800,43805.534
31 gen 20240,45300,45300,45300,45300,453010.000
30 gen 20240,45400,45400,44400,45400,45409.744
29 gen 20240,45000,45500,43500,45400,454010.030
26 gen 20240,46000,46000,44200,44800,448064.197
25 gen 20240,47000,47000,46000,46000,46002.750
24 gen 20240,46100,47000,46000,46400,464017.653
23 gen 20240,47000,47000,47000,47000,4700-
22 gen 20240,46200,47800,46100,47000,470016.958
19 gen 20240,46500,46600,46100,46100,46106.800
18 gen 20240,46600,46600,46600,46600,46601.000
17 gen 20240,46000,48000,46000,48000,480037.596
16 gen 20240,47300,47300,45800,46000,460019.598
15 gen 20240,47300,47300,47300,47300,4730-
12 gen 20240,46800,48000,46300,47300,473024.484
11 gen 20240,47900,48000,47000,47000,470014.705
10 gen 20240,48700,48700,46500,47900,479028.850
09 gen 20240,46900,47100,46500,46500,465026.517
08 gen 20240,46300,48200,46300,46700,46707.902
05 gen 20240,48600,48600,46500,47000,47008.580
04 gen 20240,48800,48800,47100,47500,47503.493
03 gen 20240,47600,47700,47000,47100,471027.061
02 gen 20240,48000,48000,47300,47800,478015.200
29 dic 20230,49600,49600,48200,48400,484034.703
28 dic 20230,50000,50000,48500,48900,489014.796
27 dic 20230,48800,50000,48000,50000,500019.373
22 dic 20230,48700,48900,47400,48800,488014.296
*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...