Gismondi 1754 S.p.A. (GIS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 03:28PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 dic 2021 | 3,3000 | 3,3200 | 3,2000 | 3,2000 | 3,2000 | 15.200 |
| 01 dic 2021 | 3,1000 | 3,3000 | 3,1000 | 3,3000 | 3,3000 | 10.400 |
| 30 nov 2021 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 nov 2021 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | 1.200 |
| 26 nov 2021 | 3,0000 | 3,0400 | 2,9800 | 3,0000 | 3,0000 | 2.000 |
| 25 nov 2021 | 3,0600 | 3,1200 | 3,0600 | 3,0600 | 3,0600 | 4.400 |
| 24 nov 2021 | 3,1200 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 4.800 |
| 23 nov 2021 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 22 nov 2021 | 3,1800 | 3,2800 | 3,1400 | 3,1400 | 3,1400 | 7.600 |
| 19 nov 2021 | 3,2000 | 3,2000 | 3,1400 | 3,1600 | 3,1600 | 4.800 |
| 18 nov 2021 | 3,2600 | 3,2800 | 3,1800 | 3,1800 | 3,1800 | 6.800 |
| 17 nov 2021 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 18.000 |
| 16 nov 2021 | 3,2400 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 4.800 |
| 15 nov 2021 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 2.000 |
| 12 nov 2021 | 3,1800 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 1.600 |
| 11 nov 2021 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 10 nov 2021 | 3,1200 | 3,2400 | 3,1200 | 3,2400 | 3,2400 | 1.600 |
| 09 nov 2021 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 2.000 |
| 08 nov 2021 | 3,3000 | 3,3000 | 3,2400 | 3,2600 | 3,2600 | 3.200 |
| 05 nov 2021 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 14.800 |
| 04 nov 2021 | 3,4000 | 3,5200 | 3,2800 | 3,3000 | 3,3000 | 41.600 |
| 03 nov 2021 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 4.000 |
| 02 nov 2021 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 1.200 |
| 01 nov 2021 | 3,3400 | 3,3800 | 3,2800 | 3,3800 | 3,3800 | 5.600 |
| 29 ott 2021 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 400 |
| 28 ott 2021 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 5.200 |
| 27 ott 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3.200 |
| 26 ott 2021 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 2.400 |
| 25 ott 2021 | 3,3600 | 3,3600 | 3,2600 | 3,2600 | 3,2600 | 8.400 |
| 22 ott 2021 | 3,3200 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 16.800 |
| 21 ott 2021 | 3,3600 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | 15.200 |
| 20 ott 2021 | 3,2200 | 3,3600 | 3,2000 | 3,3200 | 3,3200 | 16.800 |
| 19 ott 2021 | 3,1600 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 3.200 |
| 18 ott 2021 | 3,1800 | 3,2200 | 3,1200 | 3,1400 | 3,1400 | 15.600 |
| 15 ott 2021 | 3,2800 | 3,4400 | 3,1600 | 3,2000 | 3,2000 | 67.200 |
| 14 ott 2021 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 13 ott 2021 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 12 ott 2021 | 3,0200 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 2.800 |
| 11 ott 2021 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 08 ott 2021 | 3,0800 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 4.400 |
| 07 ott 2021 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06 ott 2021 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 4.000 |
| 05 ott 2021 | 3,0400 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 6.000 |
| 04 ott 2021 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 01 ott 2021 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 400 |
| 30 set 2021 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2.000 |
| 29 set 2021 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 800 |
| 28 set 2021 | 3,0800 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 5.200 |
| 27 set 2021 | 3,2200 | 3,2200 | 3,0800 | 3,1000 | 3,1000 | 14.400 |
| 24 set 2021 | 3,1800 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 8.800 |
| 23 set 2021 | 3,1000 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | 1.600 |
| 22 set 2021 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 3.200 |
| 21 set 2021 | 3,1600 | 3,2000 | 3,1000 | 3,1600 | 3,1600 | 4.400 |
| 20 set 2021 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 8.800 |
| 17 set 2021 | 3,2000 | 3,2800 | 3,0600 | 3,1200 | 3,1200 | 40.000 |
| 16 set 2021 | 3,1800 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | 1.600 |
| 15 set 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 set 2021 | 3,1000 | 3,1800 | 3,0600 | 3,1800 | 3,1800 | 4.800 |
| 13 set 2021 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 800 |
| 10 set 2021 | 3,1600 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 1.600 |
| 09 set 2021 | 3,1400 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 1.600 |
| 08 set 2021 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 2.800 |
| 07 set 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 06 set 2021 | 3,1800 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 4.400 |
| 03 set 2021 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 3.200 |
| 02 set 2021 | 3,1000 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | 4.800 |
| 01 set 2021 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 31 ago 2021 | 3,1800 | 3,1800 | 3,1000 | 3,1600 | 3,1600 | 3.200 |
| 30 ago 2021 | 3,2000 | 3,2400 | 3,1200 | 3,1800 | 3,1800 | 9.600 |
| 27 ago 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 ago 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 400 |
| 25 ago 2021 | 3,0800 | 3,1400 | 3,0800 | 3,1000 | 3,1000 | 1.200 |
| 24 ago 2021 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 23 ago 2021 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 2.000 |
| 20 ago 2021 | 3,1000 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 8.400 |
| 19 ago 2021 | 3,1200 | 3,1800 | 3,0000 | 3,0400 | 3,0400 | 15.600 |
| 18 ago 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 400 |
| 17 ago 2021 | 3,1200 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | 1.600 |
| 16 ago 2021 | 3,0400 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 1.600 |
| 13 ago 2021 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 800 |
| 12 ago 2021 | 3,1200 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 9.200 |
| 11 ago 2021 | 3,1800 | 3,2200 | 3,1000 | 3,2000 | 3,2000 | 10.400 |
| 10 ago 2021 | 3,1800 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 5.600 |
| 09 ago 2021 | 3,0600 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 2.800 |
| 06 ago 2021 | 3,1800 | 3,1800 | 3,0600 | 3,1600 | 3,1600 | 2.400 |
| 05 ago 2021 | 3,0800 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 800 |
| 04 ago 2021 | 3,2200 | 3,2200 | 3,1000 | 3,1800 | 3,1800 | 4.000 |
| 03 ago 2021 | 3,1200 | 3,2200 | 3,1200 | 3,1800 | 3,1800 | 4.000 |
| 02 ago 2021 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 30 lug 2021 | 3,0600 | 3,1000 | 3,0200 | 3,0800 | 3,0800 | 2.000 |
| 29 lug 2021 | 3,0200 | 3,0800 | 2,9800 | 2,9800 | 2,9800 | 11.600 |
| 28 lug 2021 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 27 lug 2021 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | 5.600 |
| 26 lug 2021 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 4.000 |
| 23 lug 2021 | 3,1000 | 3,2000 | 3,0400 | 3,1000 | 3,1000 | 16.800 |
| 22 lug 2021 | 3,1400 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | 5.200 |
| 21 lug 2021 | 3,0800 | 3,2400 | 3,0800 | 3,2000 | 3,2000 | 38.800 |
| 20 lug 2021 | 3,0400 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 3.600 |
| 19 lug 2021 | 3,0000 | 3,0400 | 2,9600 | 2,9800 | 2,9800 | 4.000 |
| 16 lug 2021 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 3.600 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
