Italia markets close in 13 minutes

Gas Plus S.p.A. (GSP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4000+0,0300 (+1,27%)
In data: 04:58PM CEST. Mercato aperto.
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20242,39002,42002,35002,40002,400067.429
16 apr 20242,32002,40002,30002,37002,370079.266
15 apr 20242,39002,39002,30002,34002,340088.901
12 apr 20242,55002,55002,35002,37002,3700286.773
11 apr 20242,49002,51002,45002,47002,470047.465
10 apr 20242,49002,52002,46002,47002,470061.061
09 apr 20242,52002,53002,45002,48002,480046.804
08 apr 20242,43002,48002,43002,48002,480038.050
05 apr 20242,46002,50002,42002,42002,420057.817
04 apr 20242,52002,52002,45002,45002,450066.523
03 apr 20242,49002,56002,46002,46002,460072.240
02 apr 20242,50002,58002,46002,46002,460078.081
28 mar 20242,49002,50502,45502,49002,490042.698
27 mar 20242,47002,54002,45002,46002,460084.139
26 mar 20242,44502,45502,41002,44502,445083.944
25 mar 20242,41002,44502,40502,43002,430040.947
22 mar 20242,42502,44002,40002,41002,410099.645
21 mar 20242,40002,42502,39002,42502,425069.847
20 mar 20242,39502,40502,37502,40002,400088.029
19 mar 20242,41502,42002,39002,40002,400030.212
18 mar 20242,43502,43502,39002,39002,390032.350
15 mar 20242,37002,43502,36502,43502,435018.648
14 mar 20242,41002,42002,37002,39002,390031.161
13 mar 20242,40502,41502,37002,41002,410030.950
12 mar 20242,33502,42002,33002,37002,370070.265
11 mar 20242,36502,40002,32002,34002,340061.650
08 mar 20242,35502,37002,33002,37002,370021.659
07 mar 20242,34502,38502,33002,33502,335030.803
06 mar 20242,35002,38002,33002,34502,345048.510
05 mar 20242,39002,39002,30502,32002,320049.858
04 mar 20242,39502,40002,35502,37502,375041.871
01 mar 20242,36502,40002,36502,38002,380015.200
29 feb 20242,33502,41002,33002,41002,410045.171
28 feb 20242,34002,37002,33002,33002,330026.590
27 feb 20242,35502,37502,33002,33502,335017.344
26 feb 20242,35002,36502,33002,33502,335029.653
23 feb 20242,38002,39502,33002,33002,330027.806
22 feb 20242,38002,40002,35002,36002,360059.052
21 feb 20242,39502,41502,38002,38502,385012.660
20 feb 20242,40502,44002,39002,40002,400042.294
19 feb 20242,43002,43002,40002,41002,410021.568
16 feb 20242,41002,45002,40002,45002,450052.929
15 feb 20242,43502,45002,42002,42502,425033.500
14 feb 20242,44002,46502,42002,43002,430021.946
13 feb 20242,40002,46002,38002,46002,460093.126
12 feb 20242,42502,44002,39002,40002,400043.246
09 feb 20242,44502,49002,42002,43002,430024.701
08 feb 20242,43002,51002,41502,42002,420090.984
07 feb 20242,40002,48502,40002,43002,430064.626
06 feb 20242,41002,44502,38002,43002,430035.915
05 feb 20242,40002,45502,39002,40002,400053.906
02 feb 20242,41002,44002,40002,40502,405026.404
01 feb 20242,46002,46002,40502,42502,425018.208
31 gen 20242,43002,46502,39002,42002,420041.543
30 gen 20242,45502,45502,39002,43002,430028.397
29 gen 20242,49002,49002,40502,40502,405060.087
26 gen 20242,45002,47502,41502,45002,450052.903
25 gen 20242,47502,49002,41502,43502,435038.639
24 gen 20242,43002,53002,43002,47002,470028.809
23 gen 20242,45002,47002,43502,43502,435014.287
22 gen 20242,47002,47002,42002,44002,440048.428
19 gen 20242,50002,50502,47002,47002,470010.864
18 gen 20242,53502,53502,46002,47502,475044.244
17 gen 20242,53502,54002,49002,50002,500031.978
16 gen 20242,53502,54002,49002,53002,530036.445
15 gen 20242,50502,55002,49002,51502,515038.900
12 gen 20242,53502,53502,47002,48002,480019.181
11 gen 20242,49002,56002,44002,49002,490091.051
10 gen 20242,52002,56002,46502,46502,465035.433
09 gen 20242,56502,56502,53002,53002,530012.299
08 gen 20242,56502,58502,54002,54002,540010.021
05 gen 20242,56002,56502,53002,56502,565021.786
04 gen 20242,58002,59002,56502,56502,565021.358
03 gen 20242,58002,62002,54002,56002,560091.995
02 gen 20242,48502,63002,48502,60002,600080.811
29 dic 20232,54002,57002,40002,51002,5100114.933
28 dic 20232,55502,55502,52002,52002,520023.231
27 dic 20232,63002,63502,54002,54002,540044.343
22 dic 20232,58002,60002,56002,58002,580017.840
21 dic 20232,61002,64002,59002,59502,595034.167
20 dic 20232,64002,67502,60002,61502,615061.751
19 dic 20232,68002,75002,62502,62502,625060.645
18 dic 20232,64502,75002,58002,65002,650087.581
15 dic 20232,62002,63502,60502,60502,60507.937
14 dic 20232,64002,70002,60002,61002,610043.696
13 dic 20232,61502,68002,59002,61002,610030.216
12 dic 20232,62002,65002,58502,60002,600029.836
11 dic 20232,66002,74002,56502,62002,620099.740
08 dic 20232,63502,81502,62002,64002,640090.223
07 dic 20232,63002,70002,62502,63002,630037.165
06 dic 20232,64502,70002,64502,64502,645016.904
05 dic 20232,72002,75002,66002,67002,670074.722
04 dic 20232,64502,75002,64002,67502,675050.927
01 dic 20232,59002,67002,58002,67002,670015.964
30 nov 20232,61002,70002,60002,63502,635047.535
29 nov 20232,56502,65002,56502,61002,610037.594
28 nov 20232,56002,61502,56002,60002,60004.228
27 nov 20232,54502,62002,54502,57002,570028.614
24 nov 20232,52002,60002,51502,60002,600034.103
23 nov 20232,57002,57002,49502,57002,570051.087
*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...