Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,2000-0,0800 (-2,44%)
Alla chiusura: 12:40PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 dic 20213,10003,10003,10003,10003,1000400
23 dic 20213,14003,20003,14003,20003,20001.600
22 dic 20213,20003,20003,20003,20003,2000-
21 dic 20213,20003,20003,20003,20003,20001.200
20 dic 20213,24003,24003,24003,24003,2400800
17 dic 20213,18003,18003,18003,18003,1800400
16 dic 20213,20003,26003,20003,26003,26001.600
15 dic 20213,16003,16003,16003,16003,1600-
14 dic 20213,16003,16003,16003,16003,1600-
13 dic 20213,16003,16003,16003,16003,1600-
10 dic 20213,16003,16003,16003,16003,1600-
09 dic 20213,16003,16003,16003,16003,1600-
08 dic 20213,16003,16003,16003,16003,1600400
07 dic 20213,26003,26003,14003,14003,14002.800
06 dic 20213,28003,36003,28003,30003,300019.200
03 dic 20213,20003,20003,20003,20003,2000-
02 dic 20213,30003,32003,20003,20003,200015.200
01 dic 20213,10003,30003,10003,30003,300010.400
30 nov 20213,00003,00003,00003,00003,0000-
29 nov 20213,02003,02003,00003,00003,00001.200
26 nov 20213,00003,04002,98003,00003,00002.000
25 nov 20213,06003,12003,06003,06003,06004.400
24 nov 20213,12003,14003,10003,10003,10004.800
23 nov 20213,14003,14003,14003,14003,1400-
22 nov 20213,18003,28003,14003,14003,14007.600
19 nov 20213,20003,20003,14003,16003,16004.800
18 nov 20213,26003,28003,18003,18003,18006.800
17 nov 20213,16003,22003,16003,22003,220018.000
16 nov 20213,24003,24003,16003,16003,16004.800
15 nov 20213,16003,24003,16003,24003,24002.000
12 nov 20213,18003,22003,16003,22003,22001.600
11 nov 20213,24003,24003,24003,24003,2400-
10 nov 20213,12003,24003,12003,24003,24001.600
09 nov 20213,20003,22003,20003,22003,22002.000
08 nov 20213,30003,30003,24003,26003,26003.200
05 nov 20213,30003,30003,24003,30003,300014.800
04 nov 20213,40003,52003,28003,30003,300041.600
03 nov 20213,36003,36003,30003,30003,30004.000
02 nov 20213,36003,36003,30003,30003,30001.200
01 nov 20213,34003,38003,28003,38003,38005.600
29 ott 20213,34003,34003,34003,34003,3400400
28 ott 20213,30003,32003,30003,32003,32005.200
27 ott 20213,30003,30003,30003,30003,30003.200
26 ott 20213,24003,26003,24003,26003,26002.400
25 ott 20213,36003,36003,26003,26003,26008.400
22 ott 20213,32003,34003,24003,34003,340016.800
21 ott 20213,36003,38003,30003,38003,380015.200
20 ott 20213,22003,36003,20003,32003,320016.800
19 ott 20213,16003,20003,16003,20003,20003.200
18 ott 20213,18003,22003,12003,14003,140015.600
15 ott 20213,28003,44003,16003,20003,200067.200
14 ott 20213,10003,10003,10003,10003,1000-
13 ott 20213,10003,10003,10003,10003,1000-
12 ott 20213,02003,10003,02003,10003,10002.800
11 ott 20213,02003,02003,02003,02003,0200-
08 ott 20213,08003,12003,02003,02003,02004.400
07 ott 20213,02003,02003,02003,02003,0200-
06 ott 20213,04003,04003,02003,02003,02004.000
05 ott 20213,04003,10003,02003,06003,06006.000
04 ott 20213,12003,12003,12003,12003,1200-
01 ott 20213,12003,12003,12003,12003,1200400
30 set 20213,08003,08003,08003,08003,08002.000
29 set 20213,08003,08003,08003,08003,0800800
28 set 20213,08003,10003,08003,08003,08005.200
27 set 20213,22003,22003,08003,10003,100014.400
24 set 20213,18003,24003,14003,16003,16008.800
23 set 20213,10003,12003,08003,12003,12001.600
22 set 20213,20003,20003,10003,10003,10003.200
21 set 20213,16003,20003,10003,16003,16004.400
20 set 20213,10003,10003,06003,06003,06008.800
17 set 20213,20003,28003,06003,12003,120040.000
16 set 20213,18003,18003,10003,10003,10001.600
15 set 20213,18003,18003,18003,18003,1800-
14 set 20213,10003,18003,06003,18003,18004.800
13 set 20213,12003,12003,12003,12003,1200800
10 set 20213,16003,20003,12003,12003,12001.600
09 set 20213,14003,14003,12003,14003,14001.600
*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...