Gismondi 1754 S.p.A. (GIS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:36PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 18 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 17 mag 2022 | 4,2400 | 4,3000 | 4,1800 | 4,1800 | 4,1800 | 3.200 |
| 16 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 11 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 400 |
| 10 mag 2022 | 4,1600 | 4,1800 | 4,0400 | 4,0800 | 4,0800 | 5.200 |
| 09 mag 2022 | 4,5000 | 4,5000 | 4,3000 | 4,3000 | 4,3000 | 3.600 |
| 06 mag 2022 | 4,4400 | 4,5800 | 4,4400 | 4,5000 | 4,5000 | 7.600 |
| 05 mag 2022 | 4,4000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 9.200 |
| 04 mag 2022 | 4,5000 | 4,5000 | 4,3000 | 4,3600 | 4,3600 | 15.200 |
| 03 mag 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 02 mag 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 29 apr 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1.600 |
| 28 apr 2022 | 4,6000 | 4,7000 | 4,3600 | 4,5000 | 4,5000 | 8.000 |
| 27 apr 2022 | 4,4200 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | 2.000 |
| 26 apr 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 800 |
| 25 apr 2022 | 4,2400 | 4,5400 | 4,2400 | 4,5000 | 4,5000 | 16.000 |
| 22 apr 2022 | 4,1600 | 4,4600 | 4,0000 | 4,4600 | 4,4600 | 6.000 |
| 21 apr 2022 | 4,3200 | 4,3200 | 4,1600 | 4,1600 | 4,1600 | 4.000 |
| 20 apr 2022 | 4,2800 | 4,5200 | 4,2600 | 4,3200 | 4,3200 | 18.000 |
| 19 apr 2022 | 4,4600 | 4,5400 | 4,1800 | 4,2400 | 4,2400 | 20.000 |
| 14 apr 2022 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 5.600 |
| 13 apr 2022 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 12 apr 2022 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 3.200 |
| 11 apr 2022 | 3,9800 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | 5.200 |
| 08 apr 2022 | 3,6800 | 3,9800 | 3,6800 | 3,9800 | 3,9800 | 12.000 |
| 07 apr 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 06 apr 2022 | 3,8000 | 3,9800 | 3,7000 | 3,7000 | 3,7000 | 11.200 |
| 05 apr 2022 | 3,6000 | 3,8000 | 3,6000 | 3,7600 | 3,7600 | 11.200 |
| 04 apr 2022 | 3,5000 | 3,6200 | 3,5000 | 3,5400 | 3,5400 | 50.400 |
| 01 apr 2022 | 3,4800 | 3,7200 | 3,4000 | 3,5800 | 3,5800 | 39.200 |
| 31 mar 2022 | 3,5000 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 3.200 |
| 30 mar 2022 | 3,4000 | 3,6200 | 3,4000 | 3,5600 | 3,5600 | 23.200 |
| 29 mar 2022 | 3,2800 | 3,4200 | 3,1400 | 3,4200 | 3,4200 | 20.400 |
| 28 mar 2022 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 800 |
| 25 mar 2022 | 3,3200 | 3,4800 | 3,2400 | 3,3000 | 3,3000 | 19.200 |
| 24 mar 2022 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 3,3000 | 2.800 |
| 23 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 22 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 800 |
| 21 mar 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 400 |
| 18 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 17 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 800 |
| 16 mar 2022 | 3,2600 | 3,3400 | 3,1800 | 3,1800 | 3,1800 | 3.600 |
| 15 mar 2022 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 1.600 |
| 14 mar 2022 | 3,1800 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 13.600 |
| 11 mar 2022 | 3,0000 | 3,2600 | 3,0000 | 3,2600 | 3,2600 | 14.400 |
| 10 mar 2022 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 4.000 |
| 09 mar 2022 | 3,1200 | 3,2000 | 3,1200 | 3,1800 | 3,1800 | 6.800 |
| 08 mar 2022 | 3,0000 | 3,1400 | 2,9400 | 3,0400 | 3,0400 | 9.200 |
| 07 mar 2022 | 3,1200 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | 5.600 |
| 04 mar 2022 | 3,3000 | 3,4000 | 3,0200 | 3,1800 | 3,1800 | 15.200 |
| 03 mar 2022 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2400 | 800 |
| 02 mar 2022 | 3,1800 | 3,4800 | 3,1400 | 3,3400 | 3,3400 | 13.600 |
| 01 mar 2022 | 3,2600 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 4.000 |
| 28 feb 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 400 |
| 25 feb 2022 | 3,3200 | 3,3800 | 3,3200 | 3,3400 | 3,3400 | 3.200 |
| 24 feb 2022 | 3,2000 | 3,4000 | 3,1400 | 3,2200 | 3,2200 | 17.600 |
| 23 feb 2022 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 6.400 |
| 22 feb 2022 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 5.600 |
| 21 feb 2022 | 3,2800 | 3,4600 | 3,2800 | 3,3000 | 3,3000 | 9.200 |
| 18 feb 2022 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 1.200 |
| 17 feb 2022 | 3,4000 | 3,5400 | 3,1800 | 3,2000 | 3,2000 | 131.200 |
| 16 feb 2022 | 3,2600 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 9.600 |
| 15 feb 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 400 |
| 14 feb 2022 | 3,1800 | 3,2800 | 3,1800 | 3,2200 | 3,2200 | 3.600 |
| 11 feb 2022 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 4.400 |
| 10 feb 2022 | 3,0200 | 3,1800 | 3,0200 | 3,1600 | 3,1600 | 6.800 |
| 09 feb 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 800 |
| 08 feb 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 07 feb 2022 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 1.600 |
| 04 feb 2022 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | 3.200 |
| 03 feb 2022 | 3,1200 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | 12.400 |
| 02 feb 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 01 feb 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 31 gen 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 28 gen 2022 | 3,1600 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 800 |
| 27 gen 2022 | 3,1000 | 3,2800 | 3,1000 | 3,2800 | 3,2800 | 32.000 |
| 26 gen 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1400 | 3,1400 | 4.400 |
| 25 gen 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 24 gen 2022 | 3,2000 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 10.400 |
| 21 gen 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 20 gen 2022 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 8.000 |
| 19 gen 2022 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 6.800 |
| 18 gen 2022 | 3,3200 | 3,3600 | 3,3200 | 3,3200 | 3,3200 | 3.600 |
| 17 gen 2022 | 3,2000 | 3,3600 | 3,2000 | 3,2600 | 3,2600 | 22.800 |
| 14 gen 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 13 gen 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 400 |
| 12 gen 2022 | 3,3000 | 3,3000 | 3,1800 | 3,1800 | 3,1800 | 10.400 |
| 11 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 10 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 400 |
| 07 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 06 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 400 |
| 03 gen 2022 | 3,2400 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 1.600 |
| 30 dic 2021 | 3,2400 | 3,2400 | 3,1800 | 3,2200 | 3,2200 | 1.600 |
| 29 dic 2021 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28 dic 2021 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 800 |
| *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.
