Italia markets close in 7 hours 1 minute

Grifal S.p.A. (GRAL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6400-0,0500 (-1,86%)
Al 10:13AM CEST. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20222,66002,66002,60002,64002,64005.500
09 ago 20222,69002,69002,65002,69002,69003.000
08 ago 20222,72002,72002,69002,69002,69001.500
05 ago 20222,75002,75002,75002,75002,75002.000
04 ago 20222,74002,87002,72002,76002,760029.500
03 ago 20222,65002,71002,65002,65002,650010.000
02 ago 20222,68002,68002,66002,66002,66001.000
01 ago 20222,78002,78002,62002,67002,670041.500
29 lug 20222,82002,94002,73002,81002,810048.500
28 lug 20222,80002,93002,78002,87002,870028.000
27 lug 20222,90002,90002,81002,88002,880016.500
26 lug 20222,95002,96002,85002,94002,940017.500
25 lug 20222,67002,97002,51002,97002,970089.500
22 lug 20222,36002,87002,36002,61002,610083.000
21 lug 20222,36002,36002,30002,34002,34005.500
20 lug 20222,41002,48002,35002,36002,360058.500
19 lug 20222,29002,33002,27002,27002,270017.000
18 lug 20222,24002,31002,24002,25002,250013.500
15 lug 20222,25002,27002,22002,24002,240019.500
14 lug 20222,34002,37002,22002,22002,220016.000
13 lug 20222,42002,42002,40002,40002,40003.500
12 lug 20222,45002,47002,42002,44002,440010.500
11 lug 20222,44002,45002,44002,45002,45001.000
08 lug 20222,42002,45002,38002,45002,45006.500
07 lug 20222,50002,50002,50002,50002,50001.000
06 lug 20222,45002,50002,44002,50002,50004.500
05 lug 20222,50002,50002,50002,50002,50003.000
04 lug 20222,56002,56002,50002,51002,51003.000
01 lug 20222,57002,57002,57002,57002,5700-
30 giu 20222,59002,59002,57002,57002,57002.000
29 giu 20222,66002,66002,66002,66002,6600-
28 giu 20222,60002,66002,60002,66002,66002.000
27 giu 20222,70002,70002,60002,66002,66005.000
24 giu 20222,69002,70002,64002,64002,64003.500
23 giu 20222,72002,72002,72002,72002,7200-
22 giu 20222,64002,72002,53002,72002,720031.000
21 giu 20222,69002,69002,69002,69002,69003.000
20 giu 20222,76002,76002,69002,72002,720013.000
17 giu 20222,91002,93002,75002,75002,750025.000
16 giu 20222,88002,93002,88002,93002,93001.000
15 giu 20222,86002,86002,86002,86002,8600-
14 giu 20222,85002,90002,85002,86002,86002.500
13 giu 20223,00003,00002,80002,80002,80008.000
10 giu 20223,18003,19003,01003,01003,01005.500
09 giu 20223,22003,23003,11003,18003,18009.000
08 giu 20223,23003,24003,14003,24003,240011.000
07 giu 20223,16003,23003,15003,23003,23007.000
06 giu 20223,12003,14003,12003,14003,14004.000
03 giu 20223,04003,08003,04003,07003,07004.500
02 giu 20222,97002,97002,96002,96002,96002.500
01 giu 20222,96002,98002,96002,96002,96005.000
31 mag 20222,99003,00002,90002,96002,960016.000
30 mag 20222,94002,99002,91002,99002,99003.500
27 mag 20222,88002,89002,88002,89002,89001.000
26 mag 20222,80002,88002,80002,88002,88006.000
25 mag 20222,75002,87002,74002,87002,87003.000
24 mag 20222,81002,85002,80002,85002,85003.500
23 mag 20222,82002,82002,75002,81002,81008.000
20 mag 20222,83002,83002,73002,78002,78007.000
19 mag 20222,80002,80002,80002,80002,8000500
18 mag 20222,80002,82002,80002,82002,82001.000
17 mag 20222,80002,80002,80002,80002,8000500
16 mag 20222,81002,82002,74002,74002,74003.000
13 mag 20222,74002,82002,74002,80002,80008.000
12 mag 20222,78002,78002,65002,73002,73007.500
11 mag 20222,83002,85002,83002,85002,85001.000
10 mag 20222,80002,83002,78002,83002,830012.500
09 mag 20222,97003,05002,76002,78002,780038.500
06 mag 20223,00003,04002,97003,04003,04006.500
05 mag 20223,05003,12002,97003,02003,02005.000
04 mag 20223,05003,05003,05003,05003,05003.500
03 mag 20223,08003,08003,08003,08003,0800-
02 mag 20223,14003,14003,03003,08003,08007.500
29 apr 20223,21003,25003,15003,16003,16008.000
28 apr 20223,10003,30003,10003,17003,170019.500
27 apr 20223,10003,13003,05003,05003,05003.000
26 apr 20223,08003,10003,08003,10003,10002.000
25 apr 20223,11003,11003,11003,11003,1100500
22 apr 20223,11003,11003,05003,11003,11006.500
21 apr 20223,19003,19003,11003,11003,11009.000
20 apr 20223,23003,23003,18003,19003,19008.500
19 apr 20223,21003,29003,21003,29003,29004.000
14 apr 20223,29003,29003,29003,29003,2900-
13 apr 20223,22003,29003,20003,29003,29001.500
12 apr 20223,29003,29003,29003,29003,2900-
11 apr 20223,26003,29003,26003,29003,29001.000
08 apr 20223,22003,26003,21003,26003,26002.000
07 apr 20223,25003,29003,23003,23003,23004.500
06 apr 20223,35003,35003,21003,25003,25004.500
05 apr 20223,43003,43003,35003,35003,35001.000
04 apr 20223,42003,42003,36003,39003,39005.500
01 apr 20223,38003,43003,34003,43003,43008.000
31 mar 20223,41003,45003,38003,39003,39009.500
30 mar 20223,50003,61003,40003,46003,46009.000
29 mar 20223,46003,54003,43003,53003,53008.000
28 mar 20223,42003,49003,42003,44003,44002.500
25 mar 20223,41003,48003,41003,48003,48002.000
24 mar 20223,43003,43003,37003,37003,37005.000
23 mar 20223,40003,46003,40003,46003,46007.500
22 mar 20223,42003,48003,42003,44003,44002.500
*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...