Italia markets close in 5 hours 24 minutes

Gentili Mosconi S.p.A. (GM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3900-0,0500 (-1,45%)
In data: 10:58AM CET. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20243,40003,40003,39003,39003,3900800
04 mar 20243,40003,44003,40003,44003,44006.319
01 mar 20243,42003,48003,38003,40003,40005.759
29 feb 20243,43003,47003,42003,42003,42005.951
28 feb 20243,47003,49003,43003,43003,43008.815
27 feb 20243,53003,55003,41003,55003,55006.501
26 feb 20243,70003,70003,59003,60003,60005.765
23 feb 20243,70003,70003,60003,70003,70003.905
22 feb 20243,70003,72003,66003,72003,72007.436
21 feb 20243,67003,68003,51003,65003,65003.513
20 feb 20243,70003,70003,63003,67003,67002.411
19 feb 20243,59003,72003,59003,70003,70009.215
16 feb 20243,51003,60003,51003,59003,59002.239
15 feb 20243,55003,60003,51003,58003,58005.120
14 feb 20243,43003,60003,43003,57003,570055.644
13 feb 20243,45003,47003,45003,45003,450014.098
12 feb 20243,45003,47003,45003,45003,450022.704
09 feb 20243,40003,50003,34003,44003,440072.439
08 feb 20243,40003,40003,40003,40003,400072.682
07 feb 20243,45003,45003,34003,34003,340023.888
06 feb 20243,45003,50003,40003,42003,420041.923
05 feb 20243,45003,45003,44003,45003,45004.004
02 feb 20243,51003,51003,37003,38003,38006.251
01 feb 20243,41003,45003,41003,45003,45003.258
31 gen 20243,38003,38003,38003,38003,380060
30 gen 20243,38003,38003,38003,38003,3800223
29 gen 20243,34003,38003,33003,34003,34006.896
26 gen 20243,30003,37003,30003,32003,32005.545
25 gen 20243,35003,35003,35003,35003,3500-
24 gen 20243,30003,35003,27003,35003,35006.300
23 gen 20243,28003,29003,28003,29003,29004.381
22 gen 20243,20003,25003,19003,25003,25001.766
19 gen 20243,14003,26003,13003,26003,26007.044
18 gen 20243,12003,20003,04003,20003,200019.208
17 gen 20243,15003,19003,09003,09003,09007.995
16 gen 20243,17003,20003,15003,15003,150013.184
15 gen 20243,22003,25003,17003,17003,17002.390
12 gen 20243,22003,23003,22003,23003,23001.000
11 gen 20243,21003,25003,15003,18003,180010.890
10 gen 20243,22003,22003,21003,21003,21004.188
09 gen 20243,30003,34003,21003,27003,270018.400
08 gen 20243,35003,35003,35003,35003,3500-
05 gen 20243,35003,35003,27003,35003,350010.562
04 gen 20243,42003,42003,35003,37003,37002.560
03 gen 20243,43003,48003,37003,48003,48004.340
02 gen 20243,50003,57003,50003,50003,50001.408
29 dic 20233,30003,50003,30003,50003,500018.012
28 dic 20233,38003,40003,35003,39003,3900128.147
27 dic 20233,38003,38003,34003,38003,38003.761
22 dic 20233,35003,40003,35003,40003,40007.200
21 dic 20233,42003,42003,34003,37003,37004.319
20 dic 20233,45003,45003,33003,37003,37006.881
19 dic 20233,37003,38003,34003,38003,380059.702
18 dic 20233,31003,35003,31003,35003,35002.900
15 dic 20233,38003,40003,30003,31003,310022.813
14 dic 20233,37003,40003,32003,35003,35006.450
13 dic 20233,30003,44003,30003,33003,330036.592
12 dic 20233,30003,30003,30003,30003,3000996
11 dic 20233,35003,35003,35003,35003,3500-
08 dic 20233,31003,35003,28003,35003,35006.170
07 dic 20233,30003,39003,18003,39003,390010.361
06 dic 20233,30003,30003,25003,25003,25004.921
05 dic 20233,34003,39003,32003,32003,320015.530
04 dic 20233,35003,35003,34003,34003,34001.034
01 dic 20233,30003,35003,25003,33003,330011.704
30 nov 20233,23003,33003,23003,33003,33002.299
29 nov 20233,25003,29003,24003,29003,29004.189
28 nov 20233,33003,33003,31003,31003,31006.441
27 nov 20233,35003,40003,28003,38003,38006.233
24 nov 20233,30003,35003,29003,34003,34006.650
23 nov 20233,40003,40003,31003,36003,36008.562
22 nov 20233,47003,47003,47003,47003,47001
21 nov 20233,43003,43003,42003,42003,4200500
20 nov 20233,50003,50003,46003,50003,50003.423
17 nov 20233,53003,53003,53003,53003,5300300
16 nov 20233,52003,53003,43003,53003,5300375
15 nov 20233,39003,50003,39003,50003,50002.000
14 nov 20233,38003,40003,38003,40003,40001.000
13 nov 20233,33003,33003,33003,33003,3300-
10 nov 20233,32003,33003,30003,33003,3300500
09 nov 20233,39003,39003,39003,39003,3900885
08 nov 20233,32003,38003,32003,38003,38004.583
07 nov 20233,27003,32003,20003,32003,32002.500
06 nov 20233,25003,25003,20003,25003,25009.100
03 nov 20233,30003,35003,29003,29003,290094.476
02 nov 20233,24003,30003,24003,30003,30001.000
01 nov 20233,30003,31003,30003,31003,31001.616
31 ott 20233,30003,30003,30003,30003,3000300
30 ott 20233,23003,30003,20003,30003,30001.952
27 ott 20233,22003,30003,15003,30003,300020.000
26 ott 20233,22003,30003,22003,24003,24006.340
25 ott 20233,23003,23003,23003,23003,2300-
24 ott 20233,30003,39003,17003,23003,23009.107
23 ott 20233,30003,40003,30003,30003,300019.901
20 ott 20233,32003,39003,15003,24003,2400123.344
19 ott 20233,47003,54003,34003,34003,34005.948
18 ott 20233,56003,60003,50003,50003,500017.639
17 ott 20233,58003,64003,56003,56003,56003.304
16 ott 20233,74003,74003,60003,64003,640020.008
13 ott 20233,50003,70003,50003,66003,66008.803
*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...