Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2800+0,0600 (+2,70%)
Alla chiusura: 03:04PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,25002,28002,22002,28002,28007.000
16 mag 20242,28002,28002,22002,22002,22004.000
15 mag 20242,20002,29002,20002,28002,280035.500
14 mag 20242,18002,19002,15002,19002,19009.500
13 mag 20242,13002,17002,13002,17002,17006.500
10 mag 20242,13002,16002,12002,16002,16005.000
09 mag 20242,13002,13002,12002,12002,12002.000
08 mag 20242,18002,18002,13002,17002,17002.000
07 mag 20242,16002,18002,15002,17002,17005.500
06 mag 20242,13002,15002,11002,11002,11007.000
03 mag 20242,20002,26002,13002,16002,160012.500
02 mag 20242,20002,20002,19002,20002,20002.000
30 apr 20242,24002,24002,24002,24002,2400500
29 apr 20242,16002,24002,16002,24002,24005.000
26 apr 20242,12002,18002,10002,16002,160011.000
25 apr 20242,18002,18002,12002,12002,12003.500
24 apr 20242,20002,20002,20002,20002,20001.000
23 apr 20242,16002,21002,16002,21002,21001.000
22 apr 20242,15002,20002,15002,20002,20001.500
19 apr 20242,17002,17002,16002,16002,16003.000
18 apr 20242,26002,26002,18002,25002,25009.000
17 apr 20242,02002,33002,02002,27002,270046.500
16 apr 20242,06002,09002,01002,09002,09006.000
15 apr 20242,10002,10002,10002,10002,1000-
12 apr 20242,10002,10002,10002,10002,10001.500
11 apr 20242,10002,10002,10002,10002,10001.000
10 apr 20242,12002,12002,12002,12002,1200-
09 apr 20242,13002,13002,12002,12002,12001.000
08 apr 20242,13002,20002,12002,19002,19005.500
05 apr 20242,17002,17002,17002,17002,1700500
04 apr 20242,19002,19002,14002,18002,18004.500
03 apr 20242,18002,18002,15002,15002,15007.000
02 apr 20242,18002,18002,12002,14002,14009.000
28 mar 20242,19002,30002,19002,22002,220025.500
27 mar 20242,25002,29002,21002,21002,210014.000
26 mar 20242,05002,26002,05002,23002,230053.500
25 mar 20242,04002,05002,02002,04002,040010.500
22 mar 20242,02002,02002,00002,00002,00006.000
21 mar 20242,04002,04002,00002,04002,04007.500
20 mar 20242,14002,14002,03002,05002,050022.500
19 mar 20242,05002,11002,00002,11002,110014.500
18 mar 20242,03002,05001,97002,05002,05007.500
15 mar 20242,02002,02002,00002,02002,02004.500
14 mar 20241,98502,00001,96501,96501,96506.500
13 mar 20242,03002,03001,93501,97001,970075.000
12 mar 20242,16002,19002,02002,08002,080015.000
11 mar 20242,14002,15002,14002,15002,15001.500
08 mar 20242,09002,10002,08002,10002,10007.000
07 mar 20242,10002,10002,10002,10002,10003.000
06 mar 20242,08002,12002,08002,08002,080010.000
05 mar 20242,12002,14002,09002,14002,14002.000
04 mar 20242,11002,12002,08002,09002,090018.000
01 mar 20242,14002,14002,08002,11002,11005.000
29 feb 20242,12002,14002,09002,14002,140011.500
28 feb 20242,13002,16002,08002,14002,14009.500
27 feb 20242,12002,15002,10002,13002,13004.500
26 feb 20242,18002,22002,07002,13002,130048.000
23 feb 20242,22002,22002,10002,15002,150045.500
22 feb 20242,20002,25002,18002,25002,25007.500
21 feb 20242,20002,25002,17002,25002,250013.000
20 feb 20242,21002,21002,18002,18002,18009.500
19 feb 20242,25002,25002,18002,21002,21005.000
16 feb 20242,24002,25002,21002,22002,22004.500
15 feb 20242,24002,24002,23002,24002,24004.000
14 feb 20242,22002,26002,21002,25002,250025.000
13 feb 20242,26002,26002,25002,25002,25006.500
12 feb 20242,30002,30002,26002,28002,28005.000
09 feb 20242,29002,29002,26002,26002,26003.500
08 feb 20242,34002,35002,34002,35002,35004.000
07 feb 20242,26002,38002,24002,35002,350012.500
06 feb 20242,28002,32002,25002,25002,25004.000
05 feb 20242,31002,32002,31002,32002,32001.000
02 feb 20242,25002,28002,24002,26002,260010.500
01 feb 20242,31002,32002,28002,29002,290014.500
31 gen 20242,34002,40002,32002,34002,340016.500
30 gen 20242,31002,46002,31002,38002,380014.000
29 gen 20242,35002,42002,31002,33002,330018.500
26 gen 20242,38002,40002,34002,36002,360011.000
25 gen 20242,61002,61002,41002,41002,410065.000
24 gen 20242,36002,68002,36002,61002,6100130.000
23 gen 20242,34002,34002,32002,32002,32003.000
22 gen 20242,36002,36002,36002,36002,36001.000
19 gen 20242,38002,38002,38002,38002,38001.000
18 gen 20242,36002,40002,35002,39002,39002.500
17 gen 20242,40002,40002,40002,40002,4000500
16 gen 20242,37002,37002,37002,37002,3700-
15 gen 20242,37002,37002,37002,37002,3700-
12 gen 20242,36002,37002,33002,37002,37006.500
11 gen 20242,33002,36002,33002,36002,36001.500
10 gen 20242,35002,35002,35002,35002,3500-
09 gen 20242,38002,42002,35002,35002,350015.500
08 gen 20242,36002,36002,36002,36002,3600-
05 gen 20242,32002,39002,32002,36002,36002.000
04 gen 20242,35002,35002,35002,35002,35001.000
03 gen 20242,40002,40002,35002,35002,35003.500
02 gen 20242,42002,42002,40002,40002,40002.500
29 dic 20232,36002,39002,35002,35002,35002.000
28 dic 20232,42002,43002,36002,41002,41005.000
27 dic 20232,38002,43002,38002,42002,42006.500
22 dic 20232,27002,36002,25002,36002,360011.000
*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...