Italia markets open in 3 hours 55 minutes

G.M. Leather S.p.A. (GML.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2700+0,0100 (+0,79%)
Alla chiusura: 12:56PM CET
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20241,27001,27001,27001,27001,27001.000
28 feb 20241,32001,32001,25001,26001,260010.000
27 feb 20241,28001,29001,28001,29001,29004.000
26 feb 20241,31001,31001,31001,31001,3100-
23 feb 20241,31001,31001,31001,31001,31001.000
22 feb 20241,30001,30001,30001,30001,3000-
21 feb 20241,29001,30001,29001,30001,30007.000
20 feb 20241,31001,31001,31001,31001,3100-
19 feb 20241,31001,31001,31001,31001,31002.000
16 feb 20241,30001,30001,30001,30001,3000-
15 feb 20241,30001,30001,30001,30001,30002.000
14 feb 20241,28001,29001,25001,29001,290010.000
13 feb 20241,31001,31001,26001,26001,260013.000
12 feb 20241,32001,33001,32001,33001,330012.000
09 feb 20241,32001,32001,32001,32001,3200-
08 feb 20241,32001,32001,32001,32001,3200-
07 feb 20241,32001,32001,32001,32001,3200-
06 feb 20241,31001,35001,31001,32001,32008.000
05 feb 20241,35001,35001,35001,35001,3500-
02 feb 20241,33001,35001,33001,35001,35006.000
01 feb 20241,32001,34001,32001,34001,34002.000
31 gen 20241,32001,32001,32001,32001,3200-
30 gen 20241,32001,32001,32001,32001,3200-
29 gen 20241,29001,32001,28001,32001,32003.000
26 gen 20241,28001,31001,28001,31001,31009.000
25 gen 20241,28001,31001,28001,31001,31005.000
24 gen 20241,27001,30001,26001,27001,27007.000
23 gen 20241,27001,27001,27001,27001,27001.000
22 gen 20241,23001,25001,23001,25001,250015.000
19 gen 20241,28001,28001,16001,26001,2600106.000
18 gen 20241,27001,33001,27001,33001,330010.000
17 gen 20241,28001,28001,27001,28001,28006.000
16 gen 20241,29001,31001,29001,31001,31004.000
15 gen 20241,28001,28001,28001,28001,280014.000
12 gen 20241,29001,30001,29001,30001,30004.000
11 gen 20241,34001,34001,27001,28001,280040.000
10 gen 20241,35001,36001,35001,36001,36003.000
09 gen 20241,39001,39001,33001,34001,340076.000
08 gen 20241,42001,43001,42001,43001,43004.000
05 gen 20241,43001,44001,43001,44001,44002.000
04 gen 20241,42001,42001,42001,42001,42001.000
03 gen 20241,35001,45001,35001,41001,410024.000
02 gen 20241,37001,41001,32001,34001,340060.000
29 dic 20231,42001,42001,33001,36001,360028.000
28 dic 20231,38001,38001,37001,37001,37004.000
27 dic 20231,35001,36001,35001,36001,36003.000
22 dic 20231,35001,35001,35001,35001,35002.000
21 dic 20231,34001,34001,34001,34001,3400-
20 dic 20231,35001,35001,34001,34001,34002.000
19 dic 20231,37001,37001,37001,37001,3700-
18 dic 20231,37001,37001,35001,37001,37009.000
15 dic 20231,39001,41001,39001,41001,41006.000
14 dic 20231,38001,38001,38001,38001,3800-
13 dic 20231,38001,38001,38001,38001,38006.000
12 dic 20231,37001,39001,35001,39001,390010.000
11 dic 20231,44001,44001,38001,38001,380030.000
08 dic 20231,45001,46001,45001,46001,46005.000
07 dic 20231,43001,43001,43001,43001,4300-
06 dic 20231,43001,43001,43001,43001,4300-
05 dic 20231,43001,43001,43001,43001,4300-
04 dic 20231,43001,43001,43001,43001,4300-
01 dic 20231,44001,44001,43001,43001,43003.000
30 nov 20231,46001,46001,46001,46001,4600-
29 nov 20231,46001,46001,46001,46001,4600-
28 nov 20231,46001,46001,46001,46001,4600-
27 nov 20231,46001,46001,46001,46001,4600-
24 nov 20231,47001,47001,46001,46001,46005.000
23 nov 20231,50001,50001,50001,50001,5000-
22 nov 20231,50001,50001,50001,50001,5000-
21 nov 20231,50001,50001,50001,50001,5000-
20 nov 20231,50001,50001,50001,50001,5000-
17 nov 20231,50001,50001,50001,50001,5000-
16 nov 20231,50001,50001,50001,50001,500010.000
15 nov 20231,49001,49001,49001,49001,49001.000
14 nov 20231,48001,48001,47001,47001,47003.000
13 nov 20231,52001,52001,52001,52001,5200-
10 nov 20231,52001,52001,52001,52001,5200-
09 nov 20231,52001,52001,52001,52001,5200-
08 nov 20231,52001,52001,52001,52001,5200-
07 nov 20231,52001,52001,52001,52001,5200-
06 nov 20231,52001,52001,52001,52001,5200-
03 nov 20231,52001,52001,52001,52001,5200-
02 nov 20231,52001,52001,52001,52001,52002.000
01 nov 20231,52001,52001,52001,52001,5200-
31 ott 20231,52001,52001,52001,52001,5200-
30 ott 20231,52001,52001,52001,52001,5200-
27 ott 20231,52001,52001,52001,52001,5200-
26 ott 20231,52001,52001,52001,52001,5200-
25 ott 20231,52001,52001,52001,52001,520012.000
24 ott 20231,52001,52001,52001,52001,5200-
23 ott 20231,52001,52001,52001,52001,5200-
20 ott 20231,52001,52001,52001,52001,5200-
19 ott 20231,52001,52001,52001,52001,52002.000
18 ott 20231,55001,55001,55001,55001,5500-
17 ott 20231,55001,55001,55001,55001,5500-
16 ott 20231,50001,55001,50001,55001,55008.000
13 ott 20231,47001,47001,47001,47001,47002.000
12 ott 20231,47001,47001,47001,47001,4700-
11 ott 20231,47001,47001,47001,47001,4700-
10 ott 20231,47001,47001,47001,47001,4700-
*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...