Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6000+0,0500 (+1,96%)
Alla chiusura: 03:32PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,59002,60002,58002,60002,60005.010
25 lug 20242,54002,60002,41002,55002,550018.911
24 lug 20242,63002,63002,57002,57002,57002.336
23 lug 20242,68002,68002,61002,61002,61003.761
22 lug 20242,63002,68002,60002,65002,65007.983
19 lug 20242,70002,70002,65002,65002,65008.371
18 lug 20242,69002,69002,69002,69002,6900101
17 lug 20242,70002,70002,69002,69002,69004.037
16 lug 20242,76002,76002,75002,75002,75006
15 lug 20242,71002,78002,70002,75002,75008.519
12 lug 20242,74002,74002,74002,74002,74001.305
11 lug 20242,75002,75002,75002,75002,7500300
10 lug 20242,73002,74002,73002,74002,740019.527
09 lug 20242,67002,72002,66002,70002,700053.630
08 lug 20242,72002,72002,61002,67002,670018.419
05 lug 20242,79002,79002,72002,72002,72005.935
04 lug 20242,78002,78002,78002,78002,7800400
03 lug 20242,77002,86002,72002,74002,74008.238
02 lug 20242,82002,82002,82002,82002,82002.000
01 lug 20242,81002,82002,81002,82002,82001.000
28 giu 20242,86002,87002,74002,76002,760072.645
27 giu 20242,84002,84002,83002,84002,84001.560
26 giu 20242,83002,85002,83002,85002,85002.567
25 giu 20242,89002,89002,83002,89002,89004.146
24 giu 20242,87002,87002,87002,87002,8700-
21 giu 20242,83002,87002,83002,87002,870035.258
20 giu 20242,80002,81002,78002,80002,80008.428
19 giu 20242,79002,79002,75002,75002,750031.434
18 giu 20242,78002,79002,75002,76002,760022.180
17 giu 20242,74002,78002,71002,75002,750040.417
14 giu 20242,72002,89002,72002,74002,740031.960
13 giu 20242,74002,75002,72002,75002,75002.250
12 giu 20242,77002,77002,72002,74002,740023.243
11 giu 20242,82002,82002,73002,77002,770014.740
10 giu 20242,74002,84002,74002,82002,820012.100
07 giu 20242,80002,80002,77002,80002,800018.181
06 giu 20242,79002,83002,78002,80002,8000119.178
05 giu 20242,84002,84002,78002,80002,800021.411
04 giu 20242,90002,91002,77002,84002,840087.965
03 giu 20243,02003,10002,91002,91002,910041.893
31 mag 20243,05003,06003,00003,06003,060014.523
30 mag 20243,10003,12003,03003,06003,060029.327
29 mag 20243,13003,17003,08003,09003,090015.096
28 mag 20243,18003,23003,16003,19003,190019.214
27 mag 20243,15003,23003,15003,23003,23002.099
24 mag 20243,19003,19003,16003,16003,16001.300
23 mag 20243,24003,24003,20003,22003,220021.678
22 mag 20243,20003,28003,20003,20003,20002.593
21 mag 20243,24003,28003,22003,22003,22003.622
20 mag 20243,26003,28003,25003,25003,25003.803
17 mag 20243,28003,31003,26003,26003,26002.507
16 mag 20243,33003,34003,27003,29003,29004.225
15 mag 20243,35003,35003,32003,33003,33001.820
14 mag 20243,37003,40003,32003,40003,40004.282
13 mag 20243,34003,37003,34003,37003,3700777
10 mag 20243,34003,35003,34003,34003,34003.842
09 mag 20243,30003,40003,30003,32003,32001.247
08 mag 20243,40003,40003,34003,34003,34001.368
07 mag 20243,30003,34003,26003,34003,340025.961
06 mag 20243,46003,46003,33003,33003,33007.232
03 mag 20243,44003,44003,41003,41003,41001.167
02 mag 20243,37003,38003,37003,38003,38001.700
30 apr 20243,38003,38003,31003,31003,31002.550
29 apr 20243,45003,45003,38003,38003,38005.108
29 apr 20240.12 Dividendo
26 apr 20243,36003,36003,36003,36003,2400383
25 apr 20243,50003,50003,37003,37003,24963.613
24 apr 20243,50003,50003,37003,45003,326832.983
23 apr 20243,39003,45003,32003,45003,326856.621
22 apr 20243,45003,45003,31003,34003,22078.628
19 apr 20243,50003,50003,36003,38003,25936.049
18 apr 20243,41003,48003,37003,48003,35575.050
17 apr 20243,41003,41003,41003,41003,288250.650
16 apr 20243,54003,54003,42003,42003,297917.002
15 apr 20243,51003,51003,51003,51003,38461.246
12 apr 20243,50003,53003,50003,53003,403912.987
11 apr 20243,50003,50003,50003,50003,3750917
10 apr 20243,54003,54003,52003,52003,39439.052
09 apr 20243,51003,51003,48003,51003,38461.170
08 apr 20243,52003,53003,52003,53003,40391.005
05 apr 20243,60003,62003,54003,55003,423249.507
04 apr 20243,60003,60003,60003,60003,47144.369
03 apr 20243,60003,62003,57003,57003,4425950
02 apr 20243,65003,65003,60003,64003,5100755
28 mar 20243,64003,65003,64003,64003,51002.800
27 mar 20243,60003,64003,60003,60003,4714103.144
26 mar 20243,66003,66003,60003,65003,51964.619
25 mar 20243,68003,69003,57003,65003,519629.658
22 mar 20243,65003,68003,65003,68003,54865.619
21 mar 20243,60003,65003,60003,65003,51961.000
20 mar 20243,54003,65003,54003,65003,51961.500
19 mar 20243,61003,64003,57003,60003,47144.542
18 mar 20243,54003,64003,54003,57003,44251.565
15 mar 20243,48003,48003,48003,48003,355750
14 mar 20243,42003,42003,42003,42003,297920
13 mar 20243,52003,52003,36003,40003,278612.552
12 mar 20243,42003,45003,42003,45003,326810.500
11 mar 20243,45003,49003,45003,45003,326810.500
08 mar 20243,38003,45003,38003,45003,32681.110
07 mar 20243,45003,45003,45003,45003,326850
*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...