Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,30+0,50 (+10,42%)
Alla chiusura: 05:26PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20224,805,304,805,305,3012.400
05 lug 20224,804,804,804,804,80800
04 lug 20224,804,804,804,804,80800
01 lug 20224,604,724,604,724,722.400
30 giu 20224,905,004,524,664,6613.200
29 giu 20225,005,005,005,005,00800
28 giu 20225,005,005,005,005,001.200
27 giu 20225,005,005,005,005,002.400
24 giu 20224,964,964,964,964,96-
23 giu 20224,964,964,964,964,96-
22 giu 20224,984,984,964,964,961.200
21 giu 20225,005,104,985,055,0514.000
20 giu 20224,924,924,924,924,92400
17 giu 20224,825,004,825,005,003.600
16 giu 20224,984,984,804,804,805.600
15 giu 20224,965,004,964,984,985.600
14 giu 20224,904,904,904,904,90400
13 giu 20224,864,964,724,964,964.400
10 giu 20225,505,504,965,005,0012.400
09 giu 20225,655,905,355,505,5019.200
08 giu 20225,105,555,105,555,555.200
07 giu 20224,805,054,785,055,057.200
06 giu 20224,624,784,624,784,784.400
03 giu 20224,384,624,204,624,629.200
02 giu 20224,504,524,384,384,382.800
01 giu 20224,524,524,524,524,52-
31 mag 20224,524,524,524,524,52400
30 mag 20224,564,564,424,464,462.400
27 mag 20224,504,504,504,504,50-
26 mag 20224,704,704,364,504,508.400
25 mag 20224,604,604,604,604,60400
24 mag 20224,404,404,404,404,40-
23 mag 20224,364,404,364,404,401.200
20 mag 20224,304,304,304,304,30400
19 mag 20224,184,184,184,184,18-
18 mag 20224,184,184,184,184,18-
17 mag 20224,244,304,184,184,183.200
16 mag 20224,184,184,184,184,18-
13 mag 20224,184,184,184,184,18-
12 mag 20224,184,184,184,184,18-
11 mag 20224,184,184,184,184,18400
10 mag 20224,164,184,044,084,085.200
09 mag 20224,504,504,304,304,303.600
06 mag 20224,444,584,444,504,507.600
05 mag 20224,404,504,384,384,389.200
04 mag 20224,504,504,304,364,3615.200
03 mag 20224,504,504,504,504,50-
02 mag 20224,504,504,504,504,50-
29 apr 20224,504,504,504,504,501.600
28 apr 20224,604,704,364,504,508.000
27 apr 20224,424,504,424,504,502.000
26 apr 20224,504,504,504,504,50800
25 apr 20224,244,544,244,504,5016.000
22 apr 20224,164,464,004,464,466.000
21 apr 20224,324,324,164,164,164.000
20 apr 20224,284,524,264,324,3218.000
19 apr 20224,464,544,184,244,2420.000
14 apr 20224,084,184,084,184,185.600
13 apr 20224,024,024,024,024,02-
12 apr 20224,024,024,004,024,023.200
11 apr 20223,984,023,984,024,025.200
08 apr 20223,683,983,683,983,9812.000
07 apr 20223,703,703,703,703,70-
06 apr 20223,803,983,703,703,7011.200
05 apr 20223,603,803,603,763,7611.200
04 apr 20223,503,623,503,543,5450.400
01 apr 20223,483,723,403,583,5839.200
31 mar 20223,503,503,443,503,503.200
30 mar 20223,403,623,403,563,5623.200
29 mar 20223,283,423,143,423,4220.400
28 mar 20223,383,383,343,343,34800
25 mar 20223,323,483,243,303,3019.200
24 mar 20223,163,303,163,303,302.800
23 mar 20223,203,203,203,203,20-
22 mar 20223,203,203,203,203,20800
21 mar 20223,303,303,303,303,30400
18 mar 20223,263,263,263,263,26-
17 mar 20223,263,263,263,263,26800
16 mar 20223,263,343,183,183,183.600
15 mar 20223,143,203,143,203,201.600
14 mar 20223,183,223,103,223,2213.600
11 mar 20223,003,263,003,263,2614.400
10 mar 20223,043,043,003,003,004.000
09 mar 20223,123,203,123,183,186.800
08 mar 20223,003,142,943,043,049.200
07 mar 20223,123,123,003,003,005.600
04 mar 20223,303,403,023,183,1815.200
03 mar 20223,263,263,243,243,24800
02 mar 20223,183,483,143,343,3413.600
01 mar 20223,263,263,163,163,164.000
28 feb 20223,343,343,343,343,34400
25 feb 20223,323,383,323,343,343.200
24 feb 20223,203,403,143,223,2217.600
23 feb 20223,303,343,303,343,346.400
22 feb 20223,243,343,243,343,345.600
21 feb 20223,283,463,283,303,309.200
18 feb 20223,243,263,243,263,261.200
17 feb 20223,403,543,183,203,20131.200
16 feb 20223,263,303,183,303,309.600
15 feb 20223,203,203,203,203,20400
*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...