Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,35-0,50 (-8,55%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20225,755,805,355,355,3520.000
01 dic 2022------
30 nov 2022------
29 nov 20225,205,205,205,205,201.600
28 nov 20225,205,205,105,105,102.400
25 nov 20225,155,155,155,155,152.800
24 nov 20225,205,205,205,205,20400
23 nov 20225,055,105,055,105,102.800
22 nov 20224,985,054,985,055,05800
21 nov 20224,964,964,944,964,9619.200
18 nov 20225,005,004,905,005,0035.600
17 nov 20224,964,964,964,964,96400
16 nov 20225,055,055,055,055,05-
15 nov 20225,055,055,055,055,05400
14 nov 20225,205,205,205,205,20-
11 nov 20225,205,205,205,205,20-
10 nov 20225,105,205,105,205,201.200
09 nov 20225,205,355,205,305,302.000
08 nov 20225,155,155,155,155,15-
07 nov 20225,155,155,155,155,15400
04 nov 20224,925,204,925,205,2021.200
03 nov 20225,155,204,884,884,8849.600
02 nov 20224,885,254,705,255,2511.600
01 nov 20224,665,004,665,005,007.200
31 ott 20224,504,504,504,504,50400
28 ott 20224,384,644,384,644,646.400
27 ott 20224,404,404,404,404,40400
26 ott 20224,384,384,384,384,38400
25 ott 20224,284,284,284,284,28-
24 ott 20224,284,284,284,284,28800
21 ott 20224,264,264,264,264,261.200
20 ott 20224,204,204,204,204,20400
19 ott 20224,244,244,244,244,24400
18 ott 20224,204,204,204,204,201.600
17 ott 20224,204,204,204,204,20400
14 ott 20224,164,244,164,224,225.200
13 ott 20224,044,104,044,104,102.400
12 ott 20224,164,164,164,164,16400
11 ott 20224,164,164,164,164,16400
10 ott 20224,084,084,084,084,08400
07 ott 20224,244,244,104,144,144.800
06 ott 20224,164,344,144,324,322.400
05 ott 20224,264,304,204,204,203.200
04 ott 20224,424,424,244,244,24800
03 ott 20224,304,304,244,244,241.600
30 set 20224,384,384,384,384,38800
29 set 20224,604,604,504,504,504.000
28 set 20224,404,804,404,804,808.800
27 set 20224,624,644,504,504,502.400
26 set 20224,564,664,344,604,6030.800
23 set 20224,524,524,384,504,5052.000
22 set 20224,724,724,684,684,681.600
21 set 20224,704,784,704,784,78800
20 set 20224,744,744,684,684,683.600
19 set 20224,664,704,664,684,682.400
16 set 20224,564,624,404,624,625.200
15 set 20224,504,684,504,604,606.400
14 set 20224,404,404,304,404,4015.600
13 set 20224,424,424,424,424,42-
12 set 20224,424,424,404,424,423.200
09 set 20224,524,584,444,464,4611.200
08 set 20224,764,764,484,484,489.600
07 set 20224,864,904,864,904,901.200
06 set 20224,964,964,964,964,96-
05 set 20224,944,964,844,964,9611.600
02 set 20224,805,154,725,155,158.400
01 set 20225,005,004,804,804,807.600
31 ago 20224,945,254,945,255,252.000
30 ago 20225,105,105,105,105,10-
29 ago 20225,105,105,105,105,10-
26 ago 20225,105,105,105,105,10-
25 ago 20225,155,155,105,105,104.800
24 ago 20225,305,305,305,305,302.400
23 ago 20225,105,305,105,205,202.000
22 ago 20225,055,054,984,984,982.400
19 ago 20225,105,105,105,105,10-
18 ago 20225,105,105,105,105,10400
17 ago 20225,155,155,105,105,103.600
16 ago 20225,255,255,255,255,25400
12 ago 20225,155,205,105,205,201.600
11 ago 20225,155,155,155,155,15400
10 ago 20225,155,155,155,155,151.600
09 ago 20225,355,355,255,255,252.400
08 ago 20225,305,505,305,455,457.200
05 ago 20225,205,205,205,205,202.000
04 ago 20225,305,305,305,305,30400
03 ago 20225,505,505,105,405,4044.000
02 ago 20225,455,655,455,605,604.000
01 ago 20225,405,455,305,455,454.400
29 lug 20225,355,555,305,555,554.400
28 lug 20225,355,455,355,455,452.400
27 lug 20225,405,555,305,305,304.800
26 lug 20225,405,405,305,305,301.600
25 lug 20225,305,555,305,405,404.800
22 lug 20225,505,505,205,255,2522.000
21 lug 20225,705,705,155,505,5034.400
20 lug 20225,305,805,305,805,8010.000
19 lug 20225,005,404,845,405,4053.600
18 lug 20225,005,005,005,005,003.600
15 lug 20225,155,155,005,005,007.200
*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...