GML.MI - G.M. Leather S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 01 giu 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 4.000 |
| 31 mag 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 30 mag 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 29 mag 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 26 mag 2023 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 5.000 |
| 25 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.000 |
| 24 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 23 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 4.000 |
| 22 mag 2023 | 1,6100 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 7.000 |
| 19 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 6.000 |
| 18 mag 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 17 mag 2023 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | 5.000 |
| 16 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 15 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 12 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 11 mag 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 6.000 |
| 10 mag 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | 2.000 |
| 09 mag 2023 | 1,5800 | 1,6500 | 1,5800 | 1,5800 | 1,5800 | 20.000 |
| 08 mag 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1.000 |
| 08 mag 2023 | 0.022 Dividendo | |||||
| 05 mag 2023 | 1,6500 | 1,6500 | 1,5400 | 1,6000 | 1,5780 | 21.000 |
| 04 mag 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6865 | - |
| 03 mag 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6865 | - |
| 02 mag 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6865 | - |
| 28 apr 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6865 | 1.000 |
| 27 apr 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6865 | - |
| 26 apr 2023 | 1,7600 | 1,7600 | 1,7100 | 1,7100 | 1,6865 | 3.000 |
| 25 apr 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7062 | - |
| 24 apr 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7062 | - |
| 21 apr 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7062 | 1.000 |
| 20 apr 2023 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7062 | 4.000 |
| 19 apr 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6963 | 2.000 |
| 18 apr 2023 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7358 | 4.000 |
| 17 apr 2023 | 1,7400 | 1,8000 | 1,7000 | 1,7200 | 1,6963 | 19.000 |
| 14 apr 2023 | 1,7300 | 1,7800 | 1,7200 | 1,7800 | 1,7555 | 26.000 |
| 13 apr 2023 | 1,6900 | 1,7100 | 1,6700 | 1,6700 | 1,6470 | 4.000 |
| 12 apr 2023 | 1,7500 | 1,8200 | 1,6200 | 1,6600 | 1,6372 | 66.000 |
| 11 apr 2023 | 1,6900 | 1,7400 | 1,6900 | 1,7100 | 1,6865 | 6.000 |
| 06 apr 2023 | 1,6800 | 1,6800 | 1,6600 | 1,6700 | 1,6470 | 9.000 |
| 05 apr 2023 | 1,7000 | 1,7600 | 1,7000 | 1,7000 | 1,6766 | 12.000 |
| 04 apr 2023 | 1,6800 | 1,7500 | 1,6800 | 1,7500 | 1,7259 | 7.000 |
| 03 apr 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6372 | 2.000 |
| 31 mar 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6569 | 2.000 |
| 30 mar 2023 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6520 | 2.000 |
| 29 mar 2023 | 1,7600 | 1,7600 | 1,7200 | 1,7250 | 1,7013 | 7.000 |
| 28 mar 2023 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7358 | 9.000 |
| 27 mar 2023 | 1,7900 | 1,7900 | 1,7800 | 1,7800 | 1,7555 | 3.000 |
| 24 mar 2023 | 1,8250 | 1,8300 | 1,8000 | 1,8000 | 1,7752 | 6.000 |
| 23 mar 2023 | 1,7950 | 1,8200 | 1,7950 | 1,8000 | 1,7752 | 13.000 |
| 22 mar 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7555 | - |
| 21 mar 2023 | 1,8400 | 1,8400 | 1,7800 | 1,7800 | 1,7555 | 21.000 |
| 20 mar 2023 | 1,7800 | 1,8500 | 1,7800 | 1,8100 | 1,7851 | 42.000 |
| 17 mar 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7555 | - |
| 16 mar 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7555 | 1.000 |
| 15 mar 2023 | 1,7850 | 1,7850 | 1,7250 | 1,7700 | 1,7457 | 17.000 |
| 14 mar 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8147 | 2.000 |
| 13 mar 2023 | 1,8450 | 1,8500 | 1,7800 | 1,8250 | 1,7999 | 23.000 |
| 10 mar 2023 | 1,8150 | 1,8400 | 1,8150 | 1,8400 | 1,8147 | 2.000 |
| 09 mar 2023 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8246 | 13.000 |
| 08 mar 2023 | 1,7850 | 1,8000 | 1,7800 | 1,8000 | 1,7752 | 23.000 |
| 07 mar 2023 | 1,7900 | 1,7900 | 1,7850 | 1,7850 | 1,7605 | 2.000 |
| 06 mar 2023 | 1,8200 | 1,8500 | 1,7900 | 1,7900 | 1,7654 | 14.000 |
| 03 mar 2023 | 1,7300 | 1,8200 | 1,7300 | 1,7800 | 1,7555 | 113.000 |
| 02 mar 2023 | 1,7150 | 1,7350 | 1,7100 | 1,7100 | 1,6865 | 7.000 |
| 01 mar 2023 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7457 | 5.000 |
| 28 feb 2023 | 1,7750 | 1,7750 | 1,7650 | 1,7700 | 1,7457 | 7.000 |
| 27 feb 2023 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,7457 | 17.000 |
| 24 feb 2023 | 1,7500 | 1,7700 | 1,7500 | 1,7500 | 1,7259 | 10.000 |
| 23 feb 2023 | 1,6950 | 1,7150 | 1,6950 | 1,7100 | 1,6865 | 3.000 |
| 22 feb 2023 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6717 | - |
| 21 feb 2023 | 1,7000 | 1,7000 | 1,6950 | 1,6950 | 1,6717 | 3.000 |
| 20 feb 2023 | 1,7450 | 1,7500 | 1,7450 | 1,7450 | 1,7210 | 19.000 |
| 17 feb 2023 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7210 | - |
| 16 feb 2023 | 1,7400 | 1,7450 | 1,7400 | 1,7450 | 1,7210 | 3.000 |
| 15 feb 2023 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7013 | 2.000 |
| 14 feb 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6865 | - |
| 13 feb 2023 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,6865 | 6.000 |
| 10 feb 2023 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,6766 | 4.000 |
| 09 feb 2023 | 1,6950 | 1,7250 | 1,6000 | 1,6600 | 1,6372 | 10.000 |
| 08 feb 2023 | 1,6650 | 1,6900 | 1,6650 | 1,6800 | 1,6569 | 4.000 |
| 07 feb 2023 | 1,6200 | 1,6650 | 1,6200 | 1,6650 | 1,6421 | 6.000 |
| 06 feb 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5780 | - |
| 03 feb 2023 | 1,5850 | 1,6000 | 1,5600 | 1,6000 | 1,5780 | 8.000 |
| 02 feb 2023 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6027 | 1.000 |
| 01 feb 2023 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,5780 | 4.000 |
| 31 gen 2023 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6027 | - |
| 30 gen 2023 | 1,6500 | 1,6500 | 1,6250 | 1,6250 | 1,6027 | 4.000 |
| 27 gen 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6273 | - |
| 26 gen 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6273 | 1.000 |
| 25 gen 2023 | 1,6600 | 1,6950 | 1,6600 | 1,6600 | 1,6372 | 4.000 |
| 24 gen 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6766 | 1.000 |
| 23 gen 2023 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7259 | 6.000 |
| 20 gen 2023 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6322 | - |
| 19 gen 2023 | 1,6600 | 1,6600 | 1,6550 | 1,6550 | 1,6322 | 3.000 |
| 18 gen 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6668 | - |
| 17 gen 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6668 | 2.000 |
| 16 gen 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7062 | 2.000 |
| 13 gen 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6963 | 1.000 |
| 12 gen 2023 | 1,6850 | 1,7000 | 1,6850 | 1,7000 | 1,6766 | 3.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.