Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,2000+0,1000 (+3,23%)
Alla chiusura: 5:07PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 set 20213,20003,22003,20003,22003,22002.800
07 set 20213,20003,20003,20003,20003,2000-
06 set 20213,18003,20003,10003,20003,20004.400
03 set 20213,12003,18003,12003,18003,18003.200
02 set 20213,10003,12003,06003,10003,10004.800
01 set 20213,16003,16003,16003,16003,1600-
31 ago 20213,18003,18003,10003,16003,16003.200
30 ago 20213,20003,24003,12003,18003,18009.600
27 ago 20213,18003,18003,18003,18003,1800-
26 ago 20213,18003,18003,18003,18003,1800400
25 ago 20213,08003,14003,08003,10003,10001.200
24 ago 20213,16003,16003,16003,16003,1600-
23 ago 20213,10003,16003,10003,16003,16002.000
20 ago 20213,10003,20003,10003,18003,18008.400
19 ago 20213,12003,18003,00003,04003,040015.600
18 ago 20213,18003,18003,18003,18003,1800400
17 ago 20213,12003,16003,12003,16003,16001.600
16 ago 20213,04003,10003,04003,10003,10001.600
13 ago 20213,10003,10003,10003,10003,1000800
12 ago 20213,12003,12003,00003,06003,06009.200
11 ago 20213,18003,22003,10003,20003,200010.400
10 ago 20213,18003,22003,10003,14003,14005.600
09 ago 20213,06003,14003,06003,14003,14002.800
06 ago 20213,18003,18003,06003,16003,16002.400
05 ago 20213,08003,14003,08003,14003,1400800
04 ago 20213,22003,22003,10003,18003,18004.000
03 ago 20213,12003,22003,12003,18003,18004.000
02 ago 20213,08003,08003,08003,08003,0800-
30 lug 20213,06003,10003,02003,08003,08002.000
29 lug 20213,02003,08002,98002,98002,980011.600
28 lug 20213,06003,06003,06003,06003,0600-
27 lug 20213,08003,08003,06003,06003,06005.600
26 lug 20213,22003,22003,16003,16003,16004.000
23 lug 20213,10003,20003,04003,10003,100016.800
22 lug 20213,14003,18003,10003,10003,10005.200
21 lug 20213,08003,24003,08003,20003,200038.800
20 lug 20213,04003,04003,00003,04003,04003.600
19 lug 20213,00003,04002,96002,98002,98004.000
16 lug 20213,00003,04003,00003,04003,04003.600
15 lug 20213,00003,08003,00003,08003,08001.200
14 lug 20213,00003,00003,00003,00003,00006.000
13 lug 20212,98002,98002,98002,98002,9800-
12 lug 20212,98002,98002,98002,98002,9800-
09 lug 20212,98003,10002,98002,98002,98007.200
08 lug 20212,96002,96002,92002,92002,92003.600
07 lug 20213,00003,00002,98002,98002,98002.400
06 lug 20212,92003,00002,92003,00003,00002.800
05 lug 20213,04003,06003,00003,00003,00005.600
02 lug 20212,98003,02002,96003,02003,02002.800
01 lug 20213,08003,14003,04003,04003,04003.200
30 giu 20213,04003,04002,98003,02003,02001.600
29 giu 20212,98003,06002,98003,06003,06003.200
28 giu 20213,00003,10002,98002,98002,98005.200
25 giu 20213,10003,10003,10003,10003,10001.600
24 giu 20213,02003,16003,02003,10003,100021.200
23 giu 20213,06003,20002,98002,98002,980070.000
22 giu 20212,92002,98002,88002,94002,94008.400
21 giu 20212,98003,02002,92002,94002,94004.800
18 giu 20212,88002,90002,88002,90002,90001.600
17 giu 20213,00003,00002,94003,00003,00003.600
16 giu 20212,98002,98002,92002,98002,98004.800
15 giu 20212,96002,98002,96002,96002,960060.400
14 giu 20212,98002,98002,98002,98002,98002.800
11 giu 20212,90002,94002,88002,94002,94001.200
10 giu 20212,94002,94002,94002,94002,9400-
09 giu 20212,86003,00002,78002,94002,940024.000
08 giu 20212,88002,88002,88002,88002,88004.000
07 giu 20212,90002,94002,88002,90002,90006.400
04 giu 20212,98003,06002,88003,00003,000038.000
03 giu 20212,82002,92002,82002,92002,92002.000
02 giu 20212,82002,82002,82002,82002,8200800
01 giu 20212,86002,86002,84002,84002,84003.200
31 mag 20212,86002,86002,86002,86002,860010.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...