Italia markets open in 1 hour 41 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.074,85 -1.004,85 (-2,64%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.471,51 +453,84 (+0,78%) CMC Crypto 200
1.291,49 +405,95 (+44,83%)
Gismondi 1754 S.p.A. (GIS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,2900 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | 1.200 |
| 17 apr 2024 | 3,2600 | 3,2700 | 3,2200 | 3,2700 | 3,2700 | 2.400 |
| 16 apr 2024 | 3,3100 | 3,3200 | 3,1500 | 3,2200 | 3,2200 | 14.800 |
| 15 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 12 apr 2024 | 3,3700 | 3,4300 | 3,3700 | 3,4300 | 3,4300 | 1.200 |
| 11 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 400 |
| 10 apr 2024 | 3,4400 | 3,5100 | 3,4400 | 3,4000 | 3,4000 | 800 |
| 09 apr 2024 | 3,5400 | 3,5400 | 3,4900 | 3,4900 | 3,4900 | 2.000 |
| 08 apr 2024 | 3,4700 | 3,5100 | 3,4400 | 3,4900 | 3,4900 | 5.600 |
| 05 apr 2024 | 3,6200 | 3,6300 | 3,4400 | 3,5000 | 3,5000 | 16.400 |
| 04 apr 2024 | 3,6000 | 3,6300 | 3,5600 | 3,6300 | 3,6300 | 4.800 |
| 03 apr 2024 | 3,6100 | 3,6400 | 3,5000 | 3,6400 | 3,6400 | 16.400 |
| 02 apr 2024 | 3,8600 | 3,8800 | 3,5900 | 3,7000 | 3,7000 | 36.800 |
| 28 mar 2024 | 3,9200 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 5.200 |
| 27 mar 2024 | 3,8600 | 4,1000 | 3,8400 | 3,9200 | 3,9200 | 10.800 |
| 26 mar 2024 | 3,9400 | 3,9600 | 3,8000 | 3,9000 | 3,9000 | 9.200 |
| 25 mar 2024 | 4,2000 | 4,2000 | 3,9800 | 3,9800 | 3,9800 | 14.000 |
| 22 mar 2024 | 4,2400 | 4,2400 | 4,1000 | 4,1200 | 4,1200 | 6.800 |
| 21 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 400 |
| 20 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 400 |
| 19 mar 2024 | 4,2400 | 4,2400 | 4,2200 | 4,2200 | 4,2200 | 1.200 |
| 18 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 15 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 400 |
| 14 mar 2024 | 4,2400 | 4,3200 | 4,2400 | 4,3200 | 4,3200 | 2.000 |
| 13 mar 2024 | 4,4000 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 9.600 |
| 12 mar 2024 | 4,1800 | 4,6000 | 4,1800 | 4,4200 | 4,4200 | 26.000 |
| 11 mar 2024 | 4,0200 | 4,1000 | 3,9800 | 4,0200 | 4,0200 | 6.000 |
| 08 mar 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 4,0400 | 4.000 |
| 07 mar 2024 | 4,0800 | 4,1600 | 4,0800 | 4,1600 | 4,1600 | 800 |
| 06 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 800 |
| 05 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 400 |
| 04 mar 2024 | 4,1600 | 4,1600 | 4,0600 | 4,1000 | 4,1000 | 3.200 |
| 01 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 29 feb 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 1.600 |
| 28 feb 2024 | 4,2400 | 4,2800 | 4,2000 | 4,2000 | 4,2000 | 3.200 |
| 27 feb 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2400 | 2.000 |
| 26 feb 2024 | 4,2800 | 4,3000 | 4,2400 | 4,2400 | 4,2400 | 2.800 |
| 23 feb 2024 | 4,5400 | 4,5400 | 4,2800 | 4,3200 | 4,3200 | 9.600 |
| 22 feb 2024 | 4,4800 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 4.400 |
| 21 feb 2024 | 4,3400 | 4,4600 | 4,3400 | 4,4600 | 4,4600 | 1.200 |
| 20 feb 2024 | 4,4400 | 4,4600 | 4,3400 | 4,4400 | 4,4400 | 2.000 |
| 19 feb 2024 | 4,2400 | 4,4400 | 4,2400 | 4,3800 | 4,3800 | 4.000 |
| 16 feb 2024 | 4,3200 | 4,3400 | 4,2800 | 4,2800 | 4,2800 | 1.600 |
| 15 feb 2024 | 4,3800 | 4,3800 | 4,2400 | 4,2600 | 4,2600 | 2.800 |
| 14 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 13 feb 2024 | 4,2200 | 4,3800 | 4,2200 | 4,3800 | 4,3800 | 4.400 |
| 12 feb 2024 | 4,2400 | 4,2600 | 4,2400 | 4,2600 | 4,2600 | 2.400 |
| 09 feb 2024 | 4,2800 | 4,3400 | 4,2600 | 4,3400 | 4,3400 | 1.200 |
| 08 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 400 |
| 07 feb 2024 | 4,3000 | 4,3000 | 4,2800 | 4,2800 | 4,2800 | 1.200 |
| 06 feb 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | 800 |
| 05 feb 2024 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | 8.800 |
| 02 feb 2024 | 4,4600 | 4,4800 | 4,3400 | 4,3800 | 4,3800 | 7.200 |
| 01 feb 2024 | 4,3400 | 4,4200 | 4,3400 | 4,4000 | 4,4000 | 3.600 |
| 31 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 400 |
| 30 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 29 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 400 |
| 26 gen 2024 | 4,3400 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 3.200 |
| 25 gen 2024 | 4,3200 | 4,4600 | 4,3000 | 4,4600 | 4,4600 | 1.600 |
| 24 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 800 |
| 23 gen 2024 | 4,4400 | 4,4600 | 4,3000 | 4,4200 | 4,4200 | 10.800 |
| 22 gen 2024 | 4,4600 | 4,5400 | 4,4600 | 4,5000 | 4,5000 | 3.600 |
| 19 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 18 gen 2024 | 4,4000 | 4,4400 | 4,4000 | 4,4200 | 4,4200 | 2.000 |
| 17 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 16 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 15 gen 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3400 | 4,3400 | 1.200 |
| 12 gen 2024 | 4,4000 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 2.400 |
| 11 gen 2024 | 4,2600 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 2.400 |
| 10 gen 2024 | 4,3200 | 4,4200 | 4,3000 | 4,3200 | 4,3200 | 3.600 |
| 09 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 08 gen 2024 | 4,5200 | 4,5200 | 4,3200 | 4,3800 | 4,3800 | 18.800 |
| 05 gen 2024 | 4,7800 | 4,7800 | 4,3800 | 4,5200 | 4,5200 | 50.000 |
| 04 gen 2024 | 5,0000 | 5,1000 | 4,8000 | 4,8600 | 4,8600 | 31.600 |
| 03 gen 2024 | 5,1500 | 5,3000 | 4,7600 | 5,0500 | 5,0500 | 40.400 |
| 02 gen 2024 | 4,7800 | 5,1000 | 4,5200 | 5,1000 | 5,1000 | 118.400 |
| 29 dic 2023 | 4,2000 | 4,6200 | 4,2000 | 4,5400 | 4,5400 | 31.200 |
| 28 dic 2023 | 4,1200 | 4,2000 | 4,1200 | 4,2000 | 4,2000 | 3.600 |
| 27 dic 2023 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1800 | 800 |
| 22 dic 2023 | 4,1200 | 4,2600 | 4,1200 | 4,2000 | 4,2000 | 9.200 |
| 21 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 800 |
| 20 dic 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 1.200 |
| 19 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 400 |
| 18 dic 2023 | 4,0800 | 4,1000 | 4,0400 | 4,0400 | 4,0400 | 2.400 |
| 15 dic 2023 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | 2.000 |
| 14 dic 2023 | 4,0200 | 4,1000 | 4,0000 | 4,0400 | 4,0400 | 3.200 |
| 13 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.200 |
| 12 dic 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | 4.400 |
| 11 dic 2023 | 4,2400 | 4,3600 | 4,1200 | 4,1200 | 4,1200 | 16.000 |
| 08 dic 2023 | 3,9800 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | 4.400 |
| 07 dic 2023 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 2.000 |
| 06 dic 2023 | 3,8800 | 3,9600 | 3,8400 | 3,9600 | 3,9600 | 13.200 |
| 05 dic 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 800 |
| 04 dic 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,9200 | 4.800 |
| 01 dic 2023 | 4,0200 | 4,1800 | 4,0000 | 4,0400 | 4,0400 | 7.200 |
| 30 nov 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 4.000 |
| 29 nov 2023 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 3.600 |
| 28 nov 2023 | 3,9400 | 3,9400 | 3,8600 | 3,9000 | 3,9000 | 2.400 |
| 27 nov 2023 | 3,9200 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | 2.400 |
| 24 nov 2023 | 3,8600 | 3,9400 | 3,8200 | 3,9400 | 3,9400 | 8.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.