Italia markets close in 7 hours 29 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,5200+0,1700 (+5,07%)
Al 09:44AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20223,51003,52003,39003,52003,52008.785
06 lug 20223,44003,48003,35003,35003,350029.215
05 lug 20223,59003,59003,33003,33003,330047.624
04 lug 20223,32003,67003,32003,48003,480063.210
01 lug 20223,30003,45003,29003,44003,440052.814
30 giu 20223,37003,45003,33003,37003,370083.540
29 giu 20223,55003,60003,46003,52003,520045.483
28 giu 20223,64003,64003,52003,53003,530043.598
27 giu 20223,55003,67003,55003,59003,590075.046
24 giu 20223,55003,67003,52003,53003,530079.190
23 giu 20223,68003,80003,56003,59003,5900111.303
22 giu 20223,69003,75003,51003,52003,520072.225
21 giu 20223,75003,85003,65003,66003,6600140.802
20 giu 20223,55003,88003,55003,71003,7100368.081
17 giu 20223,95003,96003,53003,54003,5400451.229
16 giu 20223,19003,95003,14003,88003,8800391.001
15 giu 20223,19003,26002,96003,11003,110089.746
14 giu 20223,08003,10002,96003,04003,040035.144
13 giu 20222,97003,08002,91002,91002,910096.756
10 giu 20223,38003,38003,07003,07003,070087.542
09 giu 20223,40003,41003,29003,30003,300039.341
08 giu 20223,44003,47003,40003,41003,410018.336
07 giu 20223,45003,50003,38003,40003,400053.802
06 giu 20223,43003,55003,43003,44003,440029.252
03 giu 20223,58003,58003,47003,49003,490030.432
02 giu 20223,53003,61003,50003,52003,520086.464
01 giu 20223,52003,59003,52003,53003,530030.748
31 mag 20223,51003,66003,51003,57003,570079.758
30 mag 20223,60003,60003,51003,54003,540052.093
27 mag 20223,55003,62003,51003,54003,540096.173
26 mag 20223,60003,60003,55003,59003,59008.721
25 mag 20223,61003,61003,56003,59003,59009.439
24 mag 20223,67003,67003,47003,54003,540057.019
23 mag 20223,70003,70003,62003,62003,620028.510
20 mag 20223,69003,75003,65003,70003,700059.155
19 mag 20223,65003,75003,64003,72003,720030.281
18 mag 20223,70003,77003,68003,71003,710036.333
17 mag 20223,79003,79003,68003,74003,740028.396
16 mag 20223,69003,80003,60003,71003,7100156.987
13 mag 20223,72003,72003,62003,66003,660058.686
12 mag 20223,58003,73003,57003,64003,6400142.592
11 mag 20223,51003,66003,47003,59003,590073.133
10 mag 20223,52003,64003,50003,51003,510060.086
09 mag 20223,69003,76003,44003,63003,6300142.322
06 mag 20223,74003,80003,61003,65003,6500154.159
05 mag 20223,85003,94003,66003,66003,6600198.985
04 mag 20223,90003,93003,81003,85003,850080.841
03 mag 20223,86004,00003,84003,92003,9200189.409
02 mag 20224,00004,03003,86003,86003,8600101.620
29 apr 20223,99004,09003,93003,98003,9800186.704
28 apr 20223,83004,20003,83003,97003,9700573.253
27 apr 20223,69003,98003,65003,83003,8300519.633
26 apr 20223,64003,73003,53003,56003,5600149.248
25 apr 20223,55003,80003,54003,64003,6400180.444
22 apr 20223,52003,69003,52003,54003,540098.829
21 apr 20223,64003,80003,37003,58003,5800206.613
20 apr 20223,76003,86003,58003,60003,600096.510
19 apr 20223,88003,88003,70003,72003,720070.662
14 apr 20223,93004,08003,74003,80003,8000245.073
13 apr 20223,94003,94003,82003,90003,900073.475
12 apr 20223,98003,98003,84003,91003,910072.989
11 apr 20223,86003,99003,86003,92003,9200105.117
08 apr 20223,90003,97003,76003,81003,810083.235
07 apr 20223,97004,02003,89003,90003,9000121.872
06 apr 20223,91004,06003,86003,96003,9600186.800
05 apr 20224,12004,17003,90003,90003,9000200.134
04 apr 20223,99004,17003,88004,07004,0700255.356
01 apr 20224,01004,31003,92003,95003,9500631.090
31 mar 20223,93004,08003,74003,88003,8800684.923
30 mar 20223,53004,09003,47004,09004,0900574.866
29 mar 20223,57003,63003,45003,48003,4800163.154
28 mar 20223,55003,58003,46003,54003,5400115.647
25 mar 20223,57003,76003,40003,49003,4900389.966
24 mar 20223,40003,88003,38003,50003,5000582.269
23 mar 20223,45003,45003,31003,35003,3500141.110
22 mar 20223,49003,49003,36003,36003,3600140.429
21 mar 20223,44003,54003,36003,46003,4600207.104
18 mar 20223,43003,56003,33003,37003,3700200.040
17 mar 20223,40003,70003,35003,46003,4600553.663
16 mar 20223,57003,59003,25003,37003,3700675.453
15 mar 20223,76003,80003,61003,61003,6100198.141
14 mar 20224,16004,16003,72003,82003,8200465.196
11 mar 20224,34004,34004,03004,09004,0900290.905
10 mar 20224,22004,60004,19004,32004,3200562.506
09 mar 20224,65004,66004,10004,17004,1700561.178
08 mar 20224,81005,18004,39004,43004,4300893.544
07 mar 20224,14004,79004,00004,71004,7100891.209
04 mar 20224,77004,96003,66003,95003,9500877.685
03 mar 20225,78005,78004,80004,92004,9200670.103
02 mar 20225,80006,18005,28005,40005,4000627.344
01 mar 20226,20006,50005,20005,68005,68001.215.087
28 feb 20225,14006,18005,00005,76005,76001.195.642
25 feb 20226,00006,26004,72004,72004,7200546.808
24 feb 20225,10005,40004,86005,40005,4000526.424
23 feb 20223,69004,28003,64004,28004,2800755.189
22 feb 20223,30003,77003,22003,60003,6000352.648
21 feb 20223,49003,49003,28003,35003,350026.012
18 feb 20223,43003,49003,28003,40003,400065.014
17 feb 20223,26003,48003,20003,43003,430068.265
16 feb 20223,40003,47003,18003,25003,2500109.589
*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...