Italia markets close in 4 hours 17 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5800-0,0200 (-0,77%)
In data: 12:56PM CEST. Mercato aperto.
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20242,60002,62002,57002,58002,580044.013
22 lug 20242,58002,61002,56002,60002,6000155.843
19 lug 20242,57002,58002,55002,56002,560043.216
18 lug 20242,57002,57002,53002,55002,550062.626
17 lug 20242,57002,58002,50002,55002,5500154.363
16 lug 20242,56002,58002,52002,58002,580079.990
15 lug 20242,59002,59002,50002,55002,5500146.693
12 lug 20242,53002,58002,53002,58002,580048.823
11 lug 20242,55002,56002,51002,56002,560046.396
10 lug 20242,55002,58002,50002,54002,540088.826
09 lug 20242,56002,57002,54002,55002,550025.421
08 lug 20242,56002,57002,52002,53002,530018.784
05 lug 20242,56002,57002,52002,52002,520031.359
04 lug 20242,51002,56002,51002,56002,560033.353
03 lug 20242,54002,56002,50002,51002,510078.263
02 lug 20242,52002,56002,50002,52002,520030.673
01 lug 20242,53002,56002,50002,52002,520093.925
28 giu 20242,51002,53002,49002,52002,520021.947
27 giu 20242,52002,52002,48002,52002,520014.569
26 giu 20242,48002,53002,48002,48002,480040.274
25 giu 20242,48002,50002,45002,50002,500040.690
24 giu 20242,49002,49002,47002,47002,470024.929
21 giu 20242,45002,52002,42002,47002,470047.294
20 giu 20242,47002,49002,44002,45002,450060.813
19 giu 20242,46002,48002,45002,46002,460031.004
18 giu 20242,41002,44002,41002,41002,410058.855
17 giu 20242,43002,44002,41002,41002,410036.481
14 giu 20242,47002,50002,44002,44002,440051.967
13 giu 20242,51002,51002,47002,47002,470033.943
12 giu 20242,49002,52002,49002,50002,500014.508
11 giu 20242,49002,50002,48002,48002,480041.367
10 giu 20242,51002,52002,47002,48002,480028.685
07 giu 20242,53002,53002,50002,51002,510012.915
06 giu 20242,55002,55002,51002,52002,520040.933
05 giu 20242,50002,53002,50002,52002,52009.300
04 giu 20242,56002,56002,49002,49002,490042.043
03 giu 20242,56002,59002,54002,54002,540054.398
31 mag 20242,52002,58002,52002,54002,540041.572
30 mag 20242,48002,54002,48002,52002,520037.104
29 mag 20242,55002,58002,48002,48002,4800124.091
28 mag 20242,52002,58002,52002,57002,570076.303
27 mag 20242,52002,58002,51002,53002,5300166.358
24 mag 20242,45002,54002,45002,50002,500059.513
23 mag 20242,46002,49002,46002,48002,480066.509
22 mag 20242,43002,48002,41002,47002,470092.375
21 mag 20242,45002,48002,43002,43002,430062.357
20 mag 20242,46002,48002,44002,48002,480048.803
17 mag 20242,44002,47002,44002,46002,460019.674
16 mag 20242,46002,47002,43002,46002,460030.478
15 mag 20242,43002,49002,38002,44002,440050.380
14 mag 20242,41002,44002,38002,39002,390042.933
13 mag 20242,43002,44002,40002,41002,410030.426
10 mag 20242,40002,45002,40002,40002,400034.909
09 mag 20242,46002,46002,34002,41002,4100132.047
08 mag 20242,37002,52002,36002,50002,5000213.333
07 mag 20242,31002,36002,31002,34002,340065.626
06 mag 20242,32002,35002,29002,31002,31001.027.945
03 mag 20242,32002,33002,30002,30002,300025.251
02 mag 20242,36002,36002,30002,30002,300092.532
30 apr 20242,35002,35002,31002,32002,320018.617
29 apr 20242,32002,36002,31002,31002,310085.913
26 apr 20242,31002,34002,30002,32002,320046.906
25 apr 20242,31002,34002,30002,32002,320030.905
24 apr 20242,32002,34002,29002,31002,310071.174
23 apr 20242,31002,35002,26002,29002,290095.057
22 apr 20242,39002,39002,31002,31002,310037.963
19 apr 20242,39002,39002,29002,33002,330079.289
18 apr 20242,36002,40002,30002,40002,4000128.763
17 apr 20242,39002,42002,35002,35002,350080.257
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
*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...