Gas Plus S.p.A. (GSP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:44AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 lug 2022 | 3,5100 | 3,5200 | 3,3900 | 3,5200 | 3,5200 | 8.785 |
| 06 lug 2022 | 3,4400 | 3,4800 | 3,3500 | 3,3500 | 3,3500 | 29.215 |
| 05 lug 2022 | 3,5900 | 3,5900 | 3,3300 | 3,3300 | 3,3300 | 47.624 |
| 04 lug 2022 | 3,3200 | 3,6700 | 3,3200 | 3,4800 | 3,4800 | 63.210 |
| 01 lug 2022 | 3,3000 | 3,4500 | 3,2900 | 3,4400 | 3,4400 | 52.814 |
| 30 giu 2022 | 3,3700 | 3,4500 | 3,3300 | 3,3700 | 3,3700 | 83.540 |
| 29 giu 2022 | 3,5500 | 3,6000 | 3,4600 | 3,5200 | 3,5200 | 45.483 |
| 28 giu 2022 | 3,6400 | 3,6400 | 3,5200 | 3,5300 | 3,5300 | 43.598 |
| 27 giu 2022 | 3,5500 | 3,6700 | 3,5500 | 3,5900 | 3,5900 | 75.046 |
| 24 giu 2022 | 3,5500 | 3,6700 | 3,5200 | 3,5300 | 3,5300 | 79.190 |
| 23 giu 2022 | 3,6800 | 3,8000 | 3,5600 | 3,5900 | 3,5900 | 111.303 |
| 22 giu 2022 | 3,6900 | 3,7500 | 3,5100 | 3,5200 | 3,5200 | 72.225 |
| 21 giu 2022 | 3,7500 | 3,8500 | 3,6500 | 3,6600 | 3,6600 | 140.802 |
| 20 giu 2022 | 3,5500 | 3,8800 | 3,5500 | 3,7100 | 3,7100 | 368.081 |
| 17 giu 2022 | 3,9500 | 3,9600 | 3,5300 | 3,5400 | 3,5400 | 451.229 |
| 16 giu 2022 | 3,1900 | 3,9500 | 3,1400 | 3,8800 | 3,8800 | 391.001 |
| 15 giu 2022 | 3,1900 | 3,2600 | 2,9600 | 3,1100 | 3,1100 | 89.746 |
| 14 giu 2022 | 3,0800 | 3,1000 | 2,9600 | 3,0400 | 3,0400 | 35.144 |
| 13 giu 2022 | 2,9700 | 3,0800 | 2,9100 | 2,9100 | 2,9100 | 96.756 |
| 10 giu 2022 | 3,3800 | 3,3800 | 3,0700 | 3,0700 | 3,0700 | 87.542 |
| 09 giu 2022 | 3,4000 | 3,4100 | 3,2900 | 3,3000 | 3,3000 | 39.341 |
| 08 giu 2022 | 3,4400 | 3,4700 | 3,4000 | 3,4100 | 3,4100 | 18.336 |
| 07 giu 2022 | 3,4500 | 3,5000 | 3,3800 | 3,4000 | 3,4000 | 53.802 |
| 06 giu 2022 | 3,4300 | 3,5500 | 3,4300 | 3,4400 | 3,4400 | 29.252 |
| 03 giu 2022 | 3,5800 | 3,5800 | 3,4700 | 3,4900 | 3,4900 | 30.432 |
| 02 giu 2022 | 3,5300 | 3,6100 | 3,5000 | 3,5200 | 3,5200 | 86.464 |
| 01 giu 2022 | 3,5200 | 3,5900 | 3,5200 | 3,5300 | 3,5300 | 30.748 |
| 31 mag 2022 | 3,5100 | 3,6600 | 3,5100 | 3,5700 | 3,5700 | 79.758 |
| 30 mag 2022 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 52.093 |
| 27 mag 2022 | 3,5500 | 3,6200 | 3,5100 | 3,5400 | 3,5400 | 96.173 |
| 26 mag 2022 | 3,6000 | 3,6000 | 3,5500 | 3,5900 | 3,5900 | 8.721 |
| 25 mag 2022 | 3,6100 | 3,6100 | 3,5600 | 3,5900 | 3,5900 | 9.439 |
| 24 mag 2022 | 3,6700 | 3,6700 | 3,4700 | 3,5400 | 3,5400 | 57.019 |
| 23 mag 2022 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 28.510 |
| 20 mag 2022 | 3,6900 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 59.155 |
| 19 mag 2022 | 3,6500 | 3,7500 | 3,6400 | 3,7200 | 3,7200 | 30.281 |
| 18 mag 2022 | 3,7000 | 3,7700 | 3,6800 | 3,7100 | 3,7100 | 36.333 |
| 17 mag 2022 | 3,7900 | 3,7900 | 3,6800 | 3,7400 | 3,7400 | 28.396 |
| 16 mag 2022 | 3,6900 | 3,8000 | 3,6000 | 3,7100 | 3,7100 | 156.987 |
| 13 mag 2022 | 3,7200 | 3,7200 | 3,6200 | 3,6600 | 3,6600 | 58.686 |
| 12 mag 2022 | 3,5800 | 3,7300 | 3,5700 | 3,6400 | 3,6400 | 142.592 |
| 11 mag 2022 | 3,5100 | 3,6600 | 3,4700 | 3,5900 | 3,5900 | 73.133 |
| 10 mag 2022 | 3,5200 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 60.086 |
| 09 mag 2022 | 3,6900 | 3,7600 | 3,4400 | 3,6300 | 3,6300 | 142.322 |
| 06 mag 2022 | 3,7400 | 3,8000 | 3,6100 | 3,6500 | 3,6500 | 154.159 |
| 05 mag 2022 | 3,8500 | 3,9400 | 3,6600 | 3,6600 | 3,6600 | 198.985 |
| 04 mag 2022 | 3,9000 | 3,9300 | 3,8100 | 3,8500 | 3,8500 | 80.841 |
| 03 mag 2022 | 3,8600 | 4,0000 | 3,8400 | 3,9200 | 3,9200 | 189.409 |
| 02 mag 2022 | 4,0000 | 4,0300 | 3,8600 | 3,8600 | 3,8600 | 101.620 |
| 29 apr 2022 | 3,9900 | 4,0900 | 3,9300 | 3,9800 | 3,9800 | 186.704 |
| 28 apr 2022 | 3,8300 | 4,2000 | 3,8300 | 3,9700 | 3,9700 | 573.253 |
| 27 apr 2022 | 3,6900 | 3,9800 | 3,6500 | 3,8300 | 3,8300 | 519.633 |
| 26 apr 2022 | 3,6400 | 3,7300 | 3,5300 | 3,5600 | 3,5600 | 149.248 |
| 25 apr 2022 | 3,5500 | 3,8000 | 3,5400 | 3,6400 | 3,6400 | 180.444 |
| 22 apr 2022 | 3,5200 | 3,6900 | 3,5200 | 3,5400 | 3,5400 | 98.829 |
| 21 apr 2022 | 3,6400 | 3,8000 | 3,3700 | 3,5800 | 3,5800 | 206.613 |
| 20 apr 2022 | 3,7600 | 3,8600 | 3,5800 | 3,6000 | 3,6000 | 96.510 |
| 19 apr 2022 | 3,8800 | 3,8800 | 3,7000 | 3,7200 | 3,7200 | 70.662 |
| 14 apr 2022 | 3,9300 | 4,0800 | 3,7400 | 3,8000 | 3,8000 | 245.073 |
| 13 apr 2022 | 3,9400 | 3,9400 | 3,8200 | 3,9000 | 3,9000 | 73.475 |
| 12 apr 2022 | 3,9800 | 3,9800 | 3,8400 | 3,9100 | 3,9100 | 72.989 |
| 11 apr 2022 | 3,8600 | 3,9900 | 3,8600 | 3,9200 | 3,9200 | 105.117 |
| 08 apr 2022 | 3,9000 | 3,9700 | 3,7600 | 3,8100 | 3,8100 | 83.235 |
| 07 apr 2022 | 3,9700 | 4,0200 | 3,8900 | 3,9000 | 3,9000 | 121.872 |
| 06 apr 2022 | 3,9100 | 4,0600 | 3,8600 | 3,9600 | 3,9600 | 186.800 |
| 05 apr 2022 | 4,1200 | 4,1700 | 3,9000 | 3,9000 | 3,9000 | 200.134 |
| 04 apr 2022 | 3,9900 | 4,1700 | 3,8800 | 4,0700 | 4,0700 | 255.356 |
| 01 apr 2022 | 4,0100 | 4,3100 | 3,9200 | 3,9500 | 3,9500 | 631.090 |
| 31 mar 2022 | 3,9300 | 4,0800 | 3,7400 | 3,8800 | 3,8800 | 684.923 |
| 30 mar 2022 | 3,5300 | 4,0900 | 3,4700 | 4,0900 | 4,0900 | 574.866 |
| 29 mar 2022 | 3,5700 | 3,6300 | 3,4500 | 3,4800 | 3,4800 | 163.154 |
| 28 mar 2022 | 3,5500 | 3,5800 | 3,4600 | 3,5400 | 3,5400 | 115.647 |
| 25 mar 2022 | 3,5700 | 3,7600 | 3,4000 | 3,4900 | 3,4900 | 389.966 |
| 24 mar 2022 | 3,4000 | 3,8800 | 3,3800 | 3,5000 | 3,5000 | 582.269 |
| 23 mar 2022 | 3,4500 | 3,4500 | 3,3100 | 3,3500 | 3,3500 | 141.110 |
| 22 mar 2022 | 3,4900 | 3,4900 | 3,3600 | 3,3600 | 3,3600 | 140.429 |
| 21 mar 2022 | 3,4400 | 3,5400 | 3,3600 | 3,4600 | 3,4600 | 207.104 |
| 18 mar 2022 | 3,4300 | 3,5600 | 3,3300 | 3,3700 | 3,3700 | 200.040 |
| 17 mar 2022 | 3,4000 | 3,7000 | 3,3500 | 3,4600 | 3,4600 | 553.663 |
| 16 mar 2022 | 3,5700 | 3,5900 | 3,2500 | 3,3700 | 3,3700 | 675.453 |
| 15 mar 2022 | 3,7600 | 3,8000 | 3,6100 | 3,6100 | 3,6100 | 198.141 |
| 14 mar 2022 | 4,1600 | 4,1600 | 3,7200 | 3,8200 | 3,8200 | 465.196 |
| 11 mar 2022 | 4,3400 | 4,3400 | 4,0300 | 4,0900 | 4,0900 | 290.905 |
| 10 mar 2022 | 4,2200 | 4,6000 | 4,1900 | 4,3200 | 4,3200 | 562.506 |
| 09 mar 2022 | 4,6500 | 4,6600 | 4,1000 | 4,1700 | 4,1700 | 561.178 |
| 08 mar 2022 | 4,8100 | 5,1800 | 4,3900 | 4,4300 | 4,4300 | 893.544 |
| 07 mar 2022 | 4,1400 | 4,7900 | 4,0000 | 4,7100 | 4,7100 | 891.209 |
| 04 mar 2022 | 4,7700 | 4,9600 | 3,6600 | 3,9500 | 3,9500 | 877.685 |
| 03 mar 2022 | 5,7800 | 5,7800 | 4,8000 | 4,9200 | 4,9200 | 670.103 |
| 02 mar 2022 | 5,8000 | 6,1800 | 5,2800 | 5,4000 | 5,4000 | 627.344 |
| 01 mar 2022 | 6,2000 | 6,5000 | 5,2000 | 5,6800 | 5,6800 | 1.215.087 |
| 28 feb 2022 | 5,1400 | 6,1800 | 5,0000 | 5,7600 | 5,7600 | 1.195.642 |
| 25 feb 2022 | 6,0000 | 6,2600 | 4,7200 | 4,7200 | 4,7200 | 546.808 |
| 24 feb 2022 | 5,1000 | 5,4000 | 4,8600 | 5,4000 | 5,4000 | 526.424 |
| 23 feb 2022 | 3,6900 | 4,2800 | 3,6400 | 4,2800 | 4,2800 | 755.189 |
| 22 feb 2022 | 3,3000 | 3,7700 | 3,2200 | 3,6000 | 3,6000 | 352.648 |
| 21 feb 2022 | 3,4900 | 3,4900 | 3,2800 | 3,3500 | 3,3500 | 26.012 |
| 18 feb 2022 | 3,4300 | 3,4900 | 3,2800 | 3,4000 | 3,4000 | 65.014 |
| 17 feb 2022 | 3,2600 | 3,4800 | 3,2000 | 3,4300 | 3,4300 | 68.265 |
| 16 feb 2022 | 3,4000 | 3,4700 | 3,1800 | 3,2500 | 3,2500 | 109.589 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
