Italia markets closed

Compagnie de Saint-Gobain S.A. (GOB.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,40-0,20 (-0,25%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202480,4281,4080,4281,4081,4040
16 mag 202482,0282,0281,5881,6081,6085
15 mag 202481,8281,8281,3281,3281,32782
14 mag 202480,8881,2680,8881,2681,26123
13 mag 202481,1881,2880,6680,7680,76270
10 mag 202481,0081,2880,7480,7480,74492
09 mag 202479,3080,1879,3080,1880,18123
08 mag 202479,0080,5079,0079,5079,501.007
07 mag 202478,1278,3878,1278,3878,3815
06 mag 202477,8278,5077,7677,7677,7629
03 mag 202476,5078,0076,3477,6277,62785
02 mag 202475,7075,9675,2475,7075,70293
30 apr 202475,1475,1674,2274,2274,22465
29 apr 202475,0075,0074,7074,7074,70248
26 apr 202472,7475,2672,7475,2675,26627
25 apr 202470,5070,5070,4070,4070,4033
24 apr 202470,8871,2070,8070,8270,8294
23 apr 202470,4670,4670,4670,4670,46-
22 apr 202470,3670,3670,3670,3670,3613
19 apr 202470,1070,3870,1070,2670,26181
18 apr 202470,7671,2070,7671,2071,20366
17 apr 202470,8471,5870,8471,0871,08105
16 apr 202470,5670,6470,4670,6470,64168
15 apr 202472,5272,5272,0672,0672,0626
12 apr 202471,6271,9271,4871,9271,929
11 apr 202471,6671,9671,6671,9671,9628
10 apr 202473,7873,7871,6072,7272,721.279
09 apr 202473,5873,5873,2673,2673,2659
08 apr 202473,6274,3073,6274,3074,301
05 apr 202473,3473,3472,7073,3473,3451
04 apr 202474,1074,2674,1074,2674,26400
03 apr 202472,4273,0472,4273,0473,04704
02 apr 202471,6072,1871,4671,4671,461.562
28 mar 202471,7471,9471,7471,9471,9497
27 mar 202471,9072,2071,9072,2072,20240
26 mar 202471,5171,5171,5171,5171,519
25 mar 202470,5770,5769,9070,4970,491.173
22 mar 202471,2071,2070,8770,8770,871.072
21 mar 202470,8371,5270,6071,5271,521.813
20 mar 202469,9770,5469,9770,5370,53114
19 mar 202469,8270,0169,8270,0170,012
18 mar 202469,8769,8769,1269,1269,1231
15 mar 202469,3970,0869,3969,7869,78117
14 mar 202469,9069,9069,2169,2169,21143
13 mar 202469,5969,9269,2369,9269,92297
12 mar 202467,8669,5867,8669,5869,58263
11 mar 202467,7268,3267,7268,0968,09855
08 mar 202468,5568,5568,5568,5568,55-
07 mar 202467,8369,2367,8369,2369,23354
06 mar 202467,8468,1867,8468,1868,18802
05 mar 202468,1168,1167,9068,0668,06204
04 mar 202468,9368,9768,7568,9768,97349
01 mar 202473,1273,1267,8768,5568,551.353
29 feb 202471,2671,2671,2071,2071,2060
28 feb 202470,2571,2970,2571,2971,291.057
27 feb 202470,1670,4170,1670,2370,231.209
26 feb 202470,2970,2969,9969,9969,99142
23 feb 202469,9070,2169,9070,2170,21103
22 feb 202468,6269,6468,6169,6469,64670
21 feb 202468,2068,4267,4568,4268,42497
20 feb 202468,2568,2968,2568,2968,292
19 feb 202468,0068,5568,0068,5568,5542
16 feb 202469,7069,7068,9869,1269,1214
15 feb 202469,6070,0069,5569,6969,6994
14 feb 202468,0968,2367,9767,9767,97198
13 feb 202468,1568,1568,1568,1568,15-
12 feb 202468,5069,1468,5069,1469,14298
09 feb 202467,9267,9267,6767,7667,7654
08 feb 202467,2067,6867,2067,6867,68315
07 feb 202465,9067,0065,9066,9366,931.432
06 feb 202465,9266,0065,6565,9065,90303
05 feb 202465,9766,0365,2565,3665,36541
02 feb 202465,7766,2365,7766,2366,231
01 feb 202465,6165,6164,8665,1765,17502
31 gen 202466,0166,1365,8065,8465,841.329
30 gen 202464,5165,8464,5165,8465,84331
29 gen 202464,8764,8764,2964,2964,29554
26 gen 202464,2065,1064,2064,5664,561.017
25 gen 202462,9963,4262,9963,4263,425
24 gen 202463,7663,7663,4263,4263,4221
23 gen 202463,9763,9762,1262,1262,121.549
22 gen 202462,5662,5662,4462,4462,4498
19 gen 202462,8662,8661,6861,8661,86302
18 gen 202462,6762,6762,5362,5362,538
17 gen 202461,5962,0461,2661,7761,77890
16 gen 202462,8162,8162,5862,7162,71905
15 gen 202463,7663,7663,1363,4763,471.094
12 gen 202463,0163,6863,0163,6363,63445
11 gen 202462,8062,8061,5061,5061,5086
10 gen 202463,6063,6062,4762,7262,72348
09 gen 202464,5264,6464,4564,6464,643
08 gen 202463,5864,1563,5864,1564,1564
05 gen 202463,5363,7663,2463,7663,76950
04 gen 202464,1564,7764,1564,6364,63230
03 gen 202465,1665,1664,0164,0164,01445
02 gen 202466,6966,7265,9566,1766,17114
29 dic 202366,4566,9066,4566,9066,90302
28 dic 202366,3066,3866,3066,3866,38360
27 dic 202366,4466,7066,4466,7066,70247
22 dic 202365,8166,6565,8166,6566,65495
*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...