Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,24 -0,69 (-0,84%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
Gulf Marine Services PLC (GMS.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 22,00 | 22,91 | 21,13 | 21,80 | 21,80 | 2.176.716 |
| 29 apr 2024 | 23,20 | 23,20 | 22,03 | 22,10 | 22,10 | 1.132.304 |
| 26 apr 2024 | 22,60 | 23,30 | 22,21 | 22,40 | 22,40 | 1.350.590 |
| 25 apr 2024 | 22,90 | 23,30 | 22,20 | 23,00 | 23,00 | 863.613 |
| 24 apr 2024 | 23,80 | 24,40 | 22,90 | 23,10 | 23,10 | 752.086 |
| 23 apr 2024 | 24,00 | 24,40 | 23,30 | 23,30 | 23,30 | 2.156.161 |
| 22 apr 2024 | 23,40 | 24,50 | 23,40 | 24,10 | 24,10 | 1.226.997 |
| 19 apr 2024 | 24,40 | 24,50 | 23,50 | 24,00 | 24,00 | 2.755.674 |
| 18 apr 2024 | 23,10 | 24,60 | 22,60 | 24,60 | 24,60 | 5.431.470 |
| 17 apr 2024 | 22,00 | 23,40 | 22,00 | 23,40 | 23,40 | 2.766.746 |
| 16 apr 2024 | 22,10 | 22,78 | 21,42 | 22,00 | 22,00 | 3.175.247 |
| 15 apr 2024 | 22,80 | 23,00 | 22,50 | 22,60 | 22,60 | 603.351 |
| 12 apr 2024 | 23,00 | 23,00 | 22,76 | 22,80 | 22,80 | 2.929.784 |
| 11 apr 2024 | 22,80 | 22,80 | 22,20 | 22,70 | 22,70 | 996.916 |
| 10 apr 2024 | 22,00 | 23,00 | 21,86 | 22,70 | 22,70 | 1.804.989 |
| 09 apr 2024 | 22,20 | 22,22 | 21,29 | 22,00 | 22,00 | 1.592.205 |
| 08 apr 2024 | 22,50 | 22,50 | 21,60 | 22,00 | 22,00 | 1.289.045 |
| 05 apr 2024 | 21,60 | 23,00 | 21,60 | 22,60 | 22,60 | 3.422.213 |
| 04 apr 2024 | 20,10 | 22,40 | 21,87 | 22,40 | 22,40 | 6.354.632 |
| 03 apr 2024 | 20,80 | 20,90 | 19,65 | 19,65 | 19,65 | 751.602 |
| 02 apr 2024 | 19,90 | 20,79 | 19,80 | 20,60 | 20,60 | 1.820.588 |
| 28 mar 2024 | 19,05 | 19,70 | 18,75 | 19,70 | 19,70 | 1.311.928 |
| 27 mar 2024 | 19,95 | 20,40 | 19,50 | 19,50 | 19,50 | 1.262.993 |
| 26 mar 2024 | 19,15 | 20,50 | 19,10 | 20,50 | 20,50 | 1.038.673 |
| 25 mar 2024 | 19,60 | 20,23 | 19,10 | 19,10 | 19,10 | 1.505.572 |
| 22 mar 2024 | 20,80 | 20,80 | 19,65 | 20,30 | 20,30 | 1.405.208 |
| 21 mar 2024 | 20,90 | 21,20 | 20,30 | 20,40 | 20,40 | 858.612 |
| 20 mar 2024 | 21,50 | 21,50 | 20,48 | 21,30 | 21,30 | 1.257.345 |
| 19 mar 2024 | 20,30 | 21,40 | 19,70 | 21,40 | 21,40 | 3.505.515 |
| 18 mar 2024 | 21,00 | 21,32 | 19,83 | 20,00 | 20,00 | 5.343.394 |
| 15 mar 2024 | 19,85 | 21,50 | 19,55 | 21,50 | 21,50 | 7.858.607 |
| 14 mar 2024 | 19,55 | 19,85 | 19,40 | 19,70 | 19,70 | 2.239.106 |
| 13 mar 2024 | 19,25 | 19,71 | 19,00 | 19,35 | 19,35 | 2.487.649 |
| 12 mar 2024 | 18,25 | 19,35 | 18,05 | 19,25 | 19,25 | 1.865.258 |
| 11 mar 2024 | 17,60 | 18,70 | 17,60 | 18,70 | 18,70 | 3.751.498 |
| 08 mar 2024 | 17,50 | 17,95 | 17,05 | 17,55 | 17,55 | 777.049 |
| 07 mar 2024 | 17,90 | 18,00 | 17,55 | 17,95 | 17,95 | 1.131.186 |
| 06 mar 2024 | 17,60 | 17,95 | 17,29 | 17,90 | 17,90 | 587.495 |
| 05 mar 2024 | 17,60 | 17,80 | 17,12 | 17,75 | 17,75 | 1.475.521 |
| 04 mar 2024 | 17,25 | 17,70 | 17,05 | 17,60 | 17,60 | 2.778.047 |
| 01 mar 2024 | 17,00 | 17,25 | 16,80 | 17,25 | 17,25 | 735.333 |
| 29 feb 2024 | 17,00 | 17,60 | 16,80 | 16,80 | 16,80 | 726.465 |
| 28 feb 2024 | 17,00 | 17,88 | 16,80 | 17,50 | 17,50 | 4.803.906 |
| 27 feb 2024 | 15,95 | 16,90 | 15,91 | 16,80 | 16,80 | 1.761.716 |
| 26 feb 2024 | 15,60 | 16,00 | 15,25 | 15,85 | 15,85 | 1.679.002 |
| 23 feb 2024 | 16,00 | 16,00 | 15,50 | 15,60 | 15,60 | 1.599.102 |
| 22 feb 2024 | 16,30 | 16,80 | 15,62 | 15,90 | 15,90 | 1.315.093 |
| 21 feb 2024 | 17,15 | 17,95 | 16,05 | 16,35 | 16,35 | 2.199.841 |
| 20 feb 2024 | 18,00 | 18,00 | 17,35 | 17,55 | 17,55 | 3.151.282 |
| 19 feb 2024 | 17,80 | 17,85 | 17,30 | 17,60 | 17,60 | 964.368 |
| 16 feb 2024 | 17,20 | 17,80 | 16,80 | 17,80 | 17,80 | 5.676.531 |
| 15 feb 2024 | 17,15 | 17,45 | 16,85 | 17,25 | 17,25 | 1.282.177 |
| 14 feb 2024 | 16,65 | 17,10 | 16,65 | 17,05 | 17,05 | 934.516 |
| 13 feb 2024 | 16,90 | 17,15 | 16,60 | 16,60 | 16,60 | 551.573 |
| 12 feb 2024 | 17,50 | 17,55 | 16,97 | 17,10 | 17,10 | 1.609.709 |
| 09 feb 2024 | 17,60 | 17,60 | 17,30 | 17,35 | 17,35 | 1.838.309 |
| 08 feb 2024 | 16,95 | 17,60 | 16,90 | 17,55 | 17,55 | 1.954.333 |
| 07 feb 2024 | 16,50 | 17,20 | 16,13 | 17,00 | 17,00 | 2.357.078 |
| 06 feb 2024 | 16,15 | 16,41 | 15,95 | 16,40 | 16,40 | 2.086.081 |
| 05 feb 2024 | 16,50 | 16,60 | 16,05 | 16,20 | 16,20 | 1.174.332 |
| 02 feb 2024 | 16,20 | 16,60 | 16,12 | 16,25 | 16,25 | 1.731.065 |
| 01 feb 2024 | 16,20 | 16,65 | 16,00 | 16,20 | 16,20 | 1.872.620 |
| 31 gen 2024 | 16,60 | 16,60 | 15,82 | 16,05 | 16,05 | 2.140.503 |
| 30 gen 2024 | 16,50 | 16,89 | 16,30 | 16,40 | 16,40 | 2.566.404 |
| 29 gen 2024 | 16,70 | 17,40 | 16,70 | 17,13 | 17,13 | 997.548 |
| 26 gen 2024 | 16,75 | 17,10 | 16,69 | 17,00 | 17,00 | 861.076 |
| 25 gen 2024 | 17,00 | 17,20 | 16,65 | 17,00 | 17,00 | 3.533.415 |
| 24 gen 2024 | 17,00 | 17,40 | 16,75 | 16,80 | 16,80 | 4.033.569 |
| 23 gen 2024 | 16,50 | 17,00 | 16,25 | 17,00 | 17,00 | 5.226.206 |
| 22 gen 2024 | 16,00 | 16,50 | 15,55 | 16,20 | 16,20 | 2.793.722 |
| 19 gen 2024 | 16,00 | 16,15 | 15,79 | 15,95 | 15,95 | 3.300.279 |
| 18 gen 2024 | 15,85 | 16,00 | 15,42 | 16,00 | 16,00 | 2.155.880 |
| 17 gen 2024 | 14,25 | 15,85 | 14,20 | 15,85 | 15,85 | 4.699.888 |
| 16 gen 2024 | 13,35 | 14,40 | 13,10 | 14,15 | 14,15 | 5.841.500 |
| 15 gen 2024 | 15,13 | 15,40 | 12,20 | 12,40 | 12,40 | 5.090.572 |
| 12 gen 2024 | 14,95 | 15,35 | 14,85 | 15,25 | 15,25 | 745.636 |
| 11 gen 2024 | 15,05 | 15,35 | 14,85 | 15,02 | 15,02 | 1.560.251 |
| 10 gen 2024 | 14,95 | 15,30 | 14,85 | 15,10 | 15,10 | 2.871.548 |
| 09 gen 2024 | 14,45 | 15,17 | 14,90 | 14,90 | 14,90 | 3.485.003 |
| 08 gen 2024 | 15,00 | 15,35 | 14,50 | 14,50 | 14,50 | 1.396.461 |
| 05 gen 2024 | 15,20 | 15,20 | 14,83 | 15,00 | 15,00 | 848.185 |
| 04 gen 2024 | 15,40 | 15,40 | 14,95 | 15,23 | 15,23 | 750.505 |
| 03 gen 2024 | 15,25 | 15,40 | 14,75 | 15,00 | 15,00 | 1.442.062 |
| 02 gen 2024 | 14,35 | 15,44 | 14,35 | 15,20 | 15,20 | 2.833.834 |
| 29 dic 2023 | 14,45 | 14,65 | 14,30 | 14,50 | 14,50 | 476.118 |
| 28 dic 2023 | 14,70 | 15,43 | 14,00 | 14,30 | 14,30 | 1.440.387 |
| 27 dic 2023 | 14,50 | 15,43 | 13,95 | 14,90 | 14,90 | 6.847.196 |
| 22 dic 2023 | 14,15 | 14,25 | 13,70 | 14,00 | 14,00 | 356.414 |
| 21 dic 2023 | 14,00 | 14,15 | 13,60 | 13,60 | 13,60 | 1.151.734 |
| 20 dic 2023 | 13,60 | 14,25 | 13,60 | 13,80 | 13,80 | 3.187.384 |
| 19 dic 2023 | 13,25 | 13,60 | 13,14 | 13,60 | 13,60 | 1.558.043 |
| 18 dic 2023 | 12,60 | 13,44 | 12,50 | 13,25 | 13,25 | 2.532.451 |
| 15 dic 2023 | 12,75 | 13,00 | 12,55 | 12,55 | 12,55 | 11.161.930 |
| 14 dic 2023 | 12,60 | 13,00 | 12,55 | 12,60 | 12,60 | 1.174.389 |
| 13 dic 2023 | 13,00 | 13,00 | 12,55 | 12,65 | 12,65 | 1.010.485 |
| 12 dic 2023 | 13,15 | 13,15 | 12,60 | 13,00 | 13,00 | 955.736 |
| 11 dic 2023 | 13,20 | 13,20 | 12,85 | 13,15 | 13,15 | 1.569.476 |
| 08 dic 2023 | 13,20 | 13,35 | 12,70 | 13,00 | 13,00 | 1.201.504 |
| 07 dic 2023 | 13,20 | 13,20 | 12,55 | 12,80 | 12,80 | 583.955 |
| 06 dic 2023 | 13,60 | 13,60 | 12,87 | 12,90 | 12,90 | 1.298.043 |
| *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.