Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1700+0,0100 (+0,46%)
Alla chiusura: 04:44PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20222,10002,17002,10002,17002,17003.500
08 dic 20222,16002,16002,16002,16002,1600-
07 dic 20222,15002,16002,15002,16002,16002.000
06 dic 20222,14002,15002,12002,12002,120011.000
05 dic 20222,11002,14002,11002,13002,13003.000
02 dic 20222,10002,10002,06002,06002,06002.000
01 dic 20222,11002,13002,06002,06002,060017.000
30 nov 20222,13002,13002,11002,13002,13003.000
29 nov 20222,11002,14002,11002,14002,14003.500
28 nov 20222,24002,24002,10002,12002,120016.000
25 nov 20222,19002,19002,19002,19002,190020.500
24 nov 20222,14002,17002,13002,17002,17005.500
23 nov 20222,12002,14002,12002,14002,14002.500
22 nov 20222,10002,11002,10002,11002,11001.500
21 nov 20222,12002,13002,09002,09002,09001.500
18 nov 20222,11002,15002,08002,10002,100013.500
17 nov 20222,09002,09002,08002,09002,09002.500
16 nov 20222,15002,15002,14002,14002,14001.500
15 nov 20222,16002,16002,14002,15002,15003.500
14 nov 20222,17002,23002,16002,16002,160012.000
11 nov 20222,04002,16002,00002,16002,160044.500
10 nov 20221,99002,06001,99002,00002,000016.500
09 nov 20221,99002,00001,95001,97001,970013.500
08 nov 20221,97002,04001,93001,99001,990018.500
07 nov 20221,94001,95001,94001,94001,94003.500
04 nov 20221,92501,96001,91001,95001,95006.500
03 nov 20221,94501,99001,93501,93501,93507.000
02 nov 20221,97001,97001,95001,96001,96004.000
01 nov 20221,95502,01001,95502,00002,00005.000
31 ott 20221,92501,95001,92001,95001,950011.500
28 ott 20221,89501,95501,89501,92501,925016.000
27 ott 20221,94001,94001,87001,90001,900016.000
26 ott 20221,91001,95001,91001,94001,94007.500
25 ott 20221,92001,92001,88001,91001,91003.000
24 ott 20221,90001,91501,82501,90001,900016.000
21 ott 20221,90001,96501,89001,90501,905022.000
20 ott 20221,92501,95001,87501,89001,890014.500
19 ott 20222,04002,10001,93001,93001,930024.000
18 ott 20221,95002,15001,95002,01002,010059.500
17 ott 20221,88001,95001,88001,90001,90006.500
14 ott 20221,86501,90001,86001,86001,86004.500
13 ott 20221,86001,89001,80001,83001,830013.500
12 ott 20221,91001,91001,87001,88501,88502.000
11 ott 20221,90001,93001,90001,93001,93003.500
10 ott 20221,95001,95001,90001,90001,90005.000
07 ott 20221,99002,04001,98001,98001,98007.500
06 ott 20222,00002,00001,97501,99001,99004.500
05 ott 20222,03002,03001,96002,00002,00008.000
04 ott 20222,06002,09002,02002,09002,09004.500
03 ott 20222,02002,06002,02002,06002,06002.500
30 set 20222,10002,11002,03002,05002,050017.000
29 set 20222,03002,03001,96002,00002,00007.500
28 set 20222,05002,09002,02002,08002,08007.000
27 set 20222,08002,10002,06002,10002,10007.000
26 set 20222,03002,08002,03002,08002,08003.500
23 set 20222,01002,01002,00002,01002,01006.000
22 set 20222,03002,03002,00002,01002,01005.500
21 set 20222,00002,08002,00002,08002,080011.000
20 set 20222,05002,05002,01002,01002,01006.000
19 set 20222,04002,10002,04002,10002,10002.500
16 set 20222,11002,11002,03002,04002,04005.500
15 set 20222,16002,18002,14002,15002,15006.500
14 set 20222,17002,17002,17002,17002,1700500
13 set 20222,08002,18002,08002,15002,150032.000
12 set 20222,05002,11002,04002,05002,050016.000
09 set 20222,03002,14001,99002,02002,020057.500
08 set 20222,15002,18001,96002,03002,030077.000
07 set 20222,29002,29002,07002,13002,130069.000
06 set 20222,33002,37002,26002,30002,300014.500
05 set 20222,43002,43002,26002,30002,300025.500
02 set 20222,42002,45002,41002,41002,41004.500
01 set 20222,40002,43002,40002,40002,40003.000
31 ago 20222,41002,43002,40002,40002,40005.000
30 ago 20222,33002,47002,33002,47002,470013.000
29 ago 20222,46002,48002,34002,34002,340035.000
26 ago 20222,55002,56002,55002,56002,56002.000
25 ago 20222,51002,52002,51002,51002,51003.500
24 ago 20222,56002,56002,56002,56002,5600500
23 ago 20222,59002,59002,59002,59002,5900-
22 ago 20222,59002,59002,59002,59002,5900500
19 ago 20222,64002,64002,60002,60002,60006.500
18 ago 20222,63002,64002,60002,64002,64004.000
17 ago 20222,62002,62002,62002,62002,6200-
16 ago 20222,65002,65002,62002,62002,62001.000
12 ago 20222,62002,66002,62002,62002,62003.500
11 ago 20222,61002,62002,59002,60002,600014.500
10 ago 20222,66002,66002,59002,64002,640014.500
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
*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...