Italia markets close in 1 hour 59 minutes

Gismondi 1754 S.p.A. (GIS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,18000,0000 (0,00%)
Al 12:36PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mag 20224,18004,18004,18004,18004,1800-
18 mag 20224,18004,18004,18004,18004,1800-
17 mag 20224,24004,30004,18004,18004,18003.200
16 mag 20224,18004,18004,18004,18004,1800-
13 mag 20224,18004,18004,18004,18004,1800-
12 mag 20224,18004,18004,18004,18004,1800-
11 mag 20224,18004,18004,18004,18004,1800400
10 mag 20224,16004,18004,04004,08004,08005.200
09 mag 20224,50004,50004,30004,30004,30003.600
06 mag 20224,44004,58004,44004,50004,50007.600
05 mag 20224,40004,50004,38004,38004,38009.200
04 mag 20224,50004,50004,30004,36004,360015.200
03 mag 20224,50004,50004,50004,50004,5000-
02 mag 20224,50004,50004,50004,50004,5000-
29 apr 20224,50004,50004,50004,50004,50001.600
28 apr 20224,60004,70004,36004,50004,50008.000
27 apr 20224,42004,50004,42004,50004,50002.000
26 apr 20224,50004,50004,50004,50004,5000800
25 apr 20224,24004,54004,24004,50004,500016.000
22 apr 20224,16004,46004,00004,46004,46006.000
21 apr 20224,32004,32004,16004,16004,16004.000
20 apr 20224,28004,52004,26004,32004,320018.000
19 apr 20224,46004,54004,18004,24004,240020.000
14 apr 20224,08004,18004,08004,18004,18005.600
13 apr 20224,02004,02004,02004,02004,0200-
12 apr 20224,02004,02004,00004,02004,02003.200
11 apr 20223,98004,02003,98004,02004,02005.200
08 apr 20223,68003,98003,68003,98003,980012.000
07 apr 20223,70003,70003,70003,70003,7000-
06 apr 20223,80003,98003,70003,70003,700011.200
05 apr 20223,60003,80003,60003,76003,760011.200
04 apr 20223,50003,62003,50003,54003,540050.400
01 apr 20223,48003,72003,40003,58003,580039.200
31 mar 20223,50003,50003,44003,50003,50003.200
30 mar 20223,40003,62003,40003,56003,560023.200
29 mar 20223,28003,42003,14003,42003,420020.400
28 mar 20223,38003,38003,34003,34003,3400800
25 mar 20223,32003,48003,24003,30003,300019.200
24 mar 20223,16003,30003,16003,30003,30002.800
23 mar 20223,20003,20003,20003,20003,2000-
22 mar 20223,20003,20003,20003,20003,2000800
21 mar 20223,30003,30003,30003,30003,3000400
18 mar 20223,26003,26003,26003,26003,2600-
17 mar 20223,26003,26003,26003,26003,2600800
16 mar 20223,26003,34003,18003,18003,18003.600
15 mar 20223,14003,20003,14003,20003,20001.600
14 mar 20223,18003,22003,10003,22003,220013.600
11 mar 20223,00003,26003,00003,26003,260014.400
10 mar 20223,04003,04003,00003,00003,00004.000
09 mar 20223,12003,20003,12003,18003,18006.800
08 mar 20223,00003,14002,94003,04003,04009.200
07 mar 20223,12003,12003,00003,00003,00005.600
04 mar 20223,30003,40003,02003,18003,180015.200
03 mar 20223,26003,26003,24003,24003,2400800
02 mar 20223,18003,48003,14003,34003,340013.600
01 mar 20223,26003,26003,16003,16003,16004.000
28 feb 20223,34003,34003,34003,34003,3400400
25 feb 20223,32003,38003,32003,34003,34003.200
24 feb 20223,20003,40003,14003,22003,220017.600
23 feb 20223,30003,34003,30003,34003,34006.400
22 feb 20223,24003,34003,24003,34003,34005.600
21 feb 20223,28003,46003,28003,30003,30009.200
18 feb 20223,24003,26003,24003,26003,26001.200
17 feb 20223,40003,54003,18003,20003,2000131.200
16 feb 20223,26003,30003,18003,30003,30009.600
15 feb 20223,20003,20003,20003,20003,2000400
14 feb 20223,18003,28003,18003,22003,22003.600
11 feb 20223,14003,26003,14003,26003,26004.400
10 feb 20223,02003,18003,02003,16003,16006.800
09 feb 20223,06003,06003,06003,06003,0600800
08 feb 20223,10003,10003,10003,10003,1000-
07 feb 20223,08003,10003,08003,10003,10001.600
04 feb 20223,04003,06003,04003,06003,06003.200
03 feb 20223,12003,12003,00003,00003,000012.400
02 feb 20223,20003,20003,20003,20003,2000-
01 feb 20223,20003,20003,20003,20003,2000-
31 gen 20223,20003,20003,20003,20003,2000-
28 gen 20223,16003,20003,16003,20003,2000800
27 gen 20223,10003,28003,10003,28003,280032.000
26 gen 20223,12003,12003,12003,14003,14004.400
25 gen 20223,16003,16003,16003,16003,1600-
24 gen 20223,20003,20003,12003,16003,160010.400
21 gen 20223,30003,30003,30003,30003,3000-
20 gen 20223,30003,30003,24003,30003,30008.000
19 gen 20223,36003,36003,30003,30003,30006.800
18 gen 20223,32003,36003,32003,32003,32003.600
17 gen 20223,20003,36003,20003,26003,260022.800
14 gen 20223,16003,16003,16003,16003,1600-
13 gen 20223,16003,16003,16003,16003,1600400
12 gen 20223,30003,30003,18003,18003,180010.400
11 gen 20223,18003,18003,18003,18003,1800-
10 gen 20223,18003,18003,18003,18003,1800400
07 gen 20223,18003,18003,18003,18003,1800-
06 gen 20223,18003,18003,18003,18003,1800-
05 gen 20223,18003,18003,18003,18003,1800-
04 gen 20223,18003,18003,18003,18003,1800400
03 gen 20223,24003,26003,16003,16003,16001.600
30 dic 20213,24003,24003,18003,22003,22001.600
29 dic 20213,10003,10003,10003,10003,1000-
28 dic 20213,14003,14003,10003,10003,1000800
*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...