Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.385,78 -464,73 (-0,78%)
Gentili Mosconi S.p.A. (GM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:20AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 383 |
| 25 apr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,3700 | 3,3700 | 3.613 |
| 24 apr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4500 | 3,4500 | 32.983 |
| 23 apr 2024 | 3,3900 | 3,4500 | 3,3200 | 3,4500 | 3,4500 | 56.621 |
| 22 apr 2024 | 3,4500 | 3,4500 | 3,3100 | 3,3400 | 3,3400 | 8.628 |
| 19 apr 2024 | 3,5000 | 3,5000 | 3,3600 | 3,3800 | 3,3800 | 6.049 |
| 18 apr 2024 | 3,4100 | 3,4800 | 3,3700 | 3,4800 | 3,4800 | 5.050 |
| 17 apr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 50.650 |
| 16 apr 2024 | 3,5400 | 3,5400 | 3,4200 | 3,4200 | 3,4200 | 17.002 |
| 15 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 1.246 |
| 12 apr 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5300 | 3,5300 | 12.987 |
| 11 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 917 |
| 10 apr 2024 | 3,5400 | 3,5400 | 3,5200 | 3,5200 | 3,5200 | 9.052 |
| 09 apr 2024 | 3,5100 | 3,5100 | 3,4800 | 3,5100 | 3,5100 | 1.170 |
| 08 apr 2024 | 3,5200 | 3,5300 | 3,5200 | 3,5300 | 3,5300 | 1.005 |
| 05 apr 2024 | 3,6000 | 3,6200 | 3,5400 | 3,5500 | 3,5500 | 49.507 |
| 04 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 4.369 |
| 03 apr 2024 | 3,6000 | 3,6200 | 3,5700 | 3,5700 | 3,5700 | 950 |
| 02 apr 2024 | 3,6500 | 3,6500 | 3,6000 | 3,6400 | 3,6400 | 755 |
| 28 mar 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 2.800 |
| 27 mar 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 103.144 |
| 26 mar 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6500 | 3,6500 | 4.619 |
| 25 mar 2024 | 3,6800 | 3,6900 | 3,5700 | 3,6500 | 3,6500 | 29.658 |
| 22 mar 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6800 | 3,6800 | 5.619 |
| 21 mar 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 1.000 |
| 20 mar 2024 | 3,5400 | 3,6500 | 3,5400 | 3,6500 | 3,6500 | 1.500 |
| 19 mar 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6000 | 3,6000 | 4.542 |
| 18 mar 2024 | 3,5400 | 3,6400 | 3,5400 | 3,5700 | 3,5700 | 1.565 |
| 15 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 50 |
| 14 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 20 |
| 13 mar 2024 | 3,5200 | 3,5200 | 3,3600 | 3,4000 | 3,4000 | 12.552 |
| 12 mar 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4500 | 3,4500 | 10.500 |
| 11 mar 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4500 | 3,4500 | 10.500 |
| 08 mar 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4500 | 3,4500 | 1.110 |
| 07 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 50 |
| 06 mar 2024 | 3,3900 | 3,4500 | 3,3900 | 3,4500 | 3,4500 | 2.159 |
| 05 mar 2024 | 3,4000 | 3,4000 | 3,3900 | 3,3900 | 3,3900 | 4.567 |
| 04 mar 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 6.319 |
| 01 mar 2024 | 3,4200 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 5.759 |
| 29 feb 2024 | 3,4300 | 3,4700 | 3,4200 | 3,4200 | 3,4200 | 5.951 |
| 28 feb 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4300 | 3,4300 | 8.815 |
| 27 feb 2024 | 3,5300 | 3,5500 | 3,4100 | 3,5500 | 3,5500 | 6.501 |
| 26 feb 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 5.765 |
| 23 feb 2024 | 3,7000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 3.905 |
| 22 feb 2024 | 3,7000 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | 7.436 |
| 21 feb 2024 | 3,6700 | 3,6800 | 3,5100 | 3,6500 | 3,6500 | 3.513 |
| 20 feb 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6700 | 3,6700 | 2.411 |
| 19 feb 2024 | 3,5900 | 3,7200 | 3,5900 | 3,7000 | 3,7000 | 9.215 |
| 16 feb 2024 | 3,5100 | 3,6000 | 3,5100 | 3,5900 | 3,5900 | 2.239 |
| 15 feb 2024 | 3,5500 | 3,6000 | 3,5100 | 3,5800 | 3,5800 | 5.120 |
| 14 feb 2024 | 3,4300 | 3,6000 | 3,4300 | 3,5700 | 3,5700 | 55.644 |
| 13 feb 2024 | 3,4500 | 3,4700 | 3,4500 | 3,4500 | 3,4500 | 14.098 |
| 12 feb 2024 | 3,4500 | 3,4700 | 3,4500 | 3,4500 | 3,4500 | 22.704 |
| 09 feb 2024 | 3,4000 | 3,5000 | 3,3400 | 3,4400 | 3,4400 | 72.439 |
| 08 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 72.682 |
| 07 feb 2024 | 3,4500 | 3,4500 | 3,3400 | 3,3400 | 3,3400 | 23.888 |
| 06 feb 2024 | 3,4500 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 41.923 |
| 05 feb 2024 | 3,4500 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 4.004 |
| 02 feb 2024 | 3,5100 | 3,5100 | 3,3700 | 3,3800 | 3,3800 | 6.251 |
| 01 feb 2024 | 3,4100 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | 3.258 |
| 31 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 60 |
| 30 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 223 |
| 29 gen 2024 | 3,3400 | 3,3800 | 3,3300 | 3,3400 | 3,3400 | 6.896 |
| 26 gen 2024 | 3,3000 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 5.545 |
| 25 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 24 gen 2024 | 3,3000 | 3,3500 | 3,2700 | 3,3500 | 3,3500 | 6.300 |
| 23 gen 2024 | 3,2800 | 3,2900 | 3,2800 | 3,2900 | 3,2900 | 4.381 |
| 22 gen 2024 | 3,2000 | 3,2500 | 3,1900 | 3,2500 | 3,2500 | 1.766 |
| 19 gen 2024 | 3,1400 | 3,2600 | 3,1300 | 3,2600 | 3,2600 | 7.044 |
| 18 gen 2024 | 3,1200 | 3,2000 | 3,0400 | 3,2000 | 3,2000 | 19.208 |
| 17 gen 2024 | 3,1500 | 3,1900 | 3,0900 | 3,0900 | 3,0900 | 7.995 |
| 16 gen 2024 | 3,1700 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | 13.184 |
| 15 gen 2024 | 3,2200 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 2.390 |
| 12 gen 2024 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2300 | 1.000 |
| 11 gen 2024 | 3,2100 | 3,2500 | 3,1500 | 3,1800 | 3,1800 | 10.890 |
| 10 gen 2024 | 3,2200 | 3,2200 | 3,2100 | 3,2100 | 3,2100 | 4.188 |
| 09 gen 2024 | 3,3000 | 3,3400 | 3,2100 | 3,2700 | 3,2700 | 18.400 |
| 08 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 05 gen 2024 | 3,3500 | 3,3500 | 3,2700 | 3,3500 | 3,3500 | 10.562 |
| 04 gen 2024 | 3,4200 | 3,4200 | 3,3500 | 3,3700 | 3,3700 | 2.560 |
| 03 gen 2024 | 3,4300 | 3,4800 | 3,3700 | 3,4800 | 3,4800 | 4.340 |
| 02 gen 2024 | 3,5000 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 1.408 |
| 29 dic 2023 | 3,3000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 18.012 |
| 28 dic 2023 | 3,3800 | 3,4000 | 3,3500 | 3,3900 | 3,3900 | 128.147 |
| 27 dic 2023 | 3,3800 | 3,3800 | 3,3400 | 3,3800 | 3,3800 | 3.761 |
| 22 dic 2023 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 7.200 |
| 21 dic 2023 | 3,4200 | 3,4200 | 3,3400 | 3,3700 | 3,3700 | 4.319 |
| 20 dic 2023 | 3,4500 | 3,4500 | 3,3300 | 3,3700 | 3,3700 | 6.881 |
| 19 dic 2023 | 3,3700 | 3,3800 | 3,3400 | 3,3800 | 3,3800 | 59.702 |
| 18 dic 2023 | 3,3100 | 3,3500 | 3,3100 | 3,3500 | 3,3500 | 2.900 |
| 15 dic 2023 | 3,3800 | 3,4000 | 3,3000 | 3,3100 | 3,3100 | 22.813 |
| 14 dic 2023 | 3,3700 | 3,4000 | 3,3200 | 3,3500 | 3,3500 | 6.450 |
| 13 dic 2023 | 3,3000 | 3,4400 | 3,3000 | 3,3300 | 3,3300 | 36.592 |
| 12 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 996 |
| 11 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 08 dic 2023 | 3,3100 | 3,3500 | 3,2800 | 3,3500 | 3,3500 | 6.170 |
| 07 dic 2023 | 3,3000 | 3,3900 | 3,1800 | 3,3900 | 3,3900 | 10.361 |
| 06 dic 2023 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 4.921 |
| 05 dic 2023 | 3,3400 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | 15.530 |
| 04 dic 2023 | 3,3500 | 3,3500 | 3,3400 | 3,3400 | 3,3400 | 1.034 |
| *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.