Italia markets close in 3 hours 17 minutes

GPI S.p.A. (GPI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,68+0,04 (+0,29%)
Al 01:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 giu 202213,7013,9213,6213,6813,683.620
28 giu 202213,4413,7213,3213,6413,649.059
27 giu 202212,9213,3212,6012,9412,944.494
24 giu 202213,0413,3012,7012,7612,7613.802
23 giu 202213,6013,6012,3212,3212,328.054
22 giu 202212,3613,0012,0413,0013,008.193
21 giu 202212,6812,7012,2212,4012,403.347
20 giu 202212,1812,5012,0412,5012,5010.811
17 giu 202213,0813,2812,1812,1812,1838.778
16 giu 202213,6614,0012,9013,0013,0017.888
15 giu 202213,3614,0013,3614,0014,0013.546
14 giu 202213,2613,7812,9413,3413,345.414
13 giu 202213,3813,6012,9013,2213,226.416
10 giu 202213,9013,9013,4013,8013,809.878
09 giu 202214,0614,0813,7214,0814,084.613
08 giu 202214,1214,2213,7813,7813,789.774
07 giu 202214,1014,1413,9814,0814,082.963
06 giu 202213,8814,1013,8814,1014,102.261
03 giu 202214,0014,0213,8213,9413,943.748
02 giu 202214,2614,2613,9413,9413,9455
01 giu 202214,4814,4813,8614,1414,1410.407
31 mag 202214,2214,9014,2014,4014,4027.019
30 mag 202214,3414,3413,9814,1014,108.964
27 mag 202214,2414,3214,0614,1814,1810.508
26 mag 202214,3014,3214,0214,1614,1610.844
25 mag 202213,9814,2013,8414,2014,209.578
24 mag 202213,3813,8013,3813,8013,8012.320
23 mag 202213,3613,3613,0013,3213,323.814
20 mag 202213,3013,3013,0213,0213,02299
19 mag 202213,1613,1613,0213,0213,021.086
18 mag 202213,0213,3613,0213,1413,143.047
17 mag 202213,2613,3013,0813,3013,307.209
16 mag 202212,8013,4412,8013,2213,2211.539
16 mag 20220.5 Dividendo
13 mag 202212,7413,1812,7213,1412,6451.937
12 mag 202212,9412,9412,6012,7612,279.893
11 mag 202212,9213,1212,9012,9212,4312.209
10 mag 202213,4413,5213,0613,0612,568.574
09 mag 202213,2013,5212,9213,2612,7660.218
06 mag 202213,0013,2012,8813,2012,7056.282
05 mag 202213,1013,1212,9412,9812,4910.009
04 mag 202213,2213,2412,7013,0412,5416.814
03 mag 202213,1813,3213,0013,0012,513.824
02 mag 202213,5013,5012,9012,9012,417.147
29 apr 202213,1413,2213,0013,0012,513.917
28 apr 202213,0413,3613,0413,1412,644.238
27 apr 202213,2413,2412,8813,0012,518.031
26 apr 202213,1813,3613,0213,1412,6411.688
25 apr 202213,5013,5013,0213,0212,529.601
22 apr 202213,2013,5013,1213,1612,669.768
21 apr 202213,0813,5013,0613,3012,7916.459
20 apr 202212,8013,0812,8013,0812,585.648
19 apr 202212,8813,0812,7012,8212,3316.722
14 apr 202212,9613,0412,8212,8612,378.377
13 apr 202212,8412,9812,7612,8212,3318.345
12 apr 202213,0413,0412,8212,8412,3510.722
11 apr 202213,4013,4012,9412,9412,459.452
08 apr 202213,2013,2613,0013,2212,7214.499
07 apr 202212,9013,2612,8413,0012,5118.088
06 apr 202213,1813,2612,9012,9212,4324.679
05 apr 202213,4213,4213,1613,2012,7016.458
04 apr 202214,1014,1013,3413,3412,8324.130
01 apr 202214,1414,1513,7613,8413,3115.387
31 mar 202213,8014,5013,8014,0013,4731.479
30 mar 202213,7014,3013,7014,3013,7628.914
29 mar 202213,6513,8013,5013,5513,0325.421
28 mar 202213,2013,6513,2013,6513,138.677
25 mar 202213,3013,4013,2013,2012,708.309
24 mar 202213,6513,7013,2513,2512,7514.372
23 mar 202213,5013,7013,3513,5012,9911.454
22 mar 202213,2513,5013,1513,2012,709.487
21 mar 202213,3013,3513,0513,0512,554.942
18 mar 202213,5013,5013,1013,1012,609.356
17 mar 202213,1513,5512,8012,8012,318.270
16 mar 202212,8013,3012,7513,2012,7010.820
15 mar 202213,0013,0012,5012,5512,079.511
14 mar 202212,6012,9012,5012,7512,2620.061
11 mar 202212,5012,8512,1512,5512,0714.751
10 mar 202213,8013,8012,0512,1511,6933.700
09 mar 202212,0512,7511,9012,6512,1717.970
08 mar 202212,1512,2011,7511,7511,3028.769
07 mar 202211,3511,9010,8011,6511,2151.545
04 mar 202212,4012,6011,8011,8011,3540.993
03 mar 202213,2013,4012,7012,7012,2241.019
02 mar 202213,8013,8013,2013,2512,7549.210
01 mar 202213,6513,7013,2513,3012,7928.771
28 feb 202213,4513,7513,3513,6013,0818.447
25 feb 202213,1013,6512,9513,5513,0339.200
24 feb 202213,3013,3012,6513,0512,5548.792
23 feb 202213,9013,9013,6013,6013,0812.282
22 feb 202213,7013,9013,5013,9013,3732.234
21 feb 202214,0514,2013,7513,8513,3245.325
18 feb 202214,2514,3514,1014,1013,5632.003
17 feb 202214,2014,3014,0514,1513,6136.215
16 feb 202213,8014,4013,8014,2013,6662.983
15 feb 202213,0014,1013,0013,8013,2748.002
14 feb 202213,4513,5012,9013,3012,7939.832
11 feb 202213,4513,5513,2513,5012,9917.045
10 feb 202213,3513,6513,2513,4512,9414.382
09 feb 202213,4013,7513,4013,5513,0315.374
*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...