Italia markets open in 2 hours 51 minutes

GVS S.p.A. (GVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
9,26-0,56 (-5,71%)
Alla chiusura: 05:36PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20229,819,909,269,269,26189.631
21 gen 202210,2510,259,779,819,81115.743
20 gen 202210,1210,3010,1210,2910,2947.138
19 gen 20229,8110,309,7710,1610,1691.233
18 gen 202210,1310,159,829,839,83158.277
17 gen 202210,1310,2510,0310,1210,1265.835
14 gen 202210,2910,3710,1110,1510,1581.347
13 gen 202210,7410,7610,3010,3010,3084.022
12 gen 202210,7010,9810,6710,7010,70180.681
11 gen 202210,1810,8010,1810,6310,63104.146
10 gen 202210,3110,3510,0410,0810,08141.910
07 gen 202210,4310,6110,3210,3310,3377.912
06 gen 202210,5810,5810,3410,3910,3977.169
05 gen 202210,7210,8510,6410,6710,6770.123
04 gen 202211,0011,0110,6710,6710,6786.203
03 gen 202210,6211,0010,6210,9010,9084.067
30 dic 202110,5410,6610,5010,5510,5570.353
29 dic 202110,5010,6010,4110,5910,5945.358
28 dic 202110,6210,6410,4110,4710,4746.329
27 dic 202110,4710,7210,4410,5910,59113.378
23 dic 202110,3810,4810,2910,3210,3262.723
22 dic 202110,3210,6410,2610,3210,32109.124
21 dic 202110,4610,5410,2510,3410,3477.735
20 dic 202110,2810,5210,2110,3510,35139.371
17 dic 202110,5210,5510,2210,2510,25137.227
16 dic 202110,7310,7810,4710,5210,52168.879
15 dic 202110,6710,8210,6110,6210,6282.681
14 dic 202110,8510,9010,6010,6610,66108.013
13 dic 202110,9611,0510,7810,7810,7840.197
10 dic 202110,9411,0910,9411,0011,0059.441
09 dic 202111,0111,1210,9310,9410,9472.466
08 dic 202111,4011,5011,0211,0211,0280.556
07 dic 202110,8411,4510,8211,3611,36122.737
06 dic 202110,8411,0710,5910,7910,79192.994
03 dic 202111,3111,3110,8410,8410,84118.103
02 dic 202111,4311,4311,1211,3011,30109.394
01 dic 202111,0811,4610,9911,4611,4694.681
30 nov 202110,9011,1610,8011,0811,08107.294
29 nov 202111,1211,3110,9511,0111,01105.462
26 nov 202110,5511,2210,5511,0411,04270.634
25 nov 202110,8010,8910,6310,8310,83181.553
24 nov 202111,0511,1110,6610,7510,75160.552
23 nov 202111,1311,1910,8811,0111,01202.460
22 nov 202111,4111,6711,1211,1611,16273.894
19 nov 202111,1011,6511,1011,4511,45503.576
18 nov 202111,3111,3811,0211,1011,10139.859
17 nov 202111,2311,4311,1411,3511,35112.277
16 nov 202111,0211,3410,9311,2511,25194.925
15 nov 202110,9911,2910,9611,0011,00264.837
12 nov 202110,8410,9010,5210,8510,85363.974
11 nov 202112,0012,0010,8110,8110,81769.960
10 nov 202113,2113,2111,7511,8211,82485.940
09 nov 202112,8613,2512,8013,1813,18111.086
08 nov 202112,7012,8212,5312,8212,8281.593
05 nov 202113,2513,2512,6512,6512,65191.964
04 nov 202112,9013,2812,8513,2013,20441.752
03 nov 202113,2313,3312,7712,9012,90150.475
02 nov 202112,9813,1612,9613,1113,11122.088
01 nov 202112,8513,1712,7512,9012,9086.810
29 ott 202113,2013,3012,7212,8512,85176.125
28 ott 202112,1513,6612,1513,4113,41772.148
27 ott 202112,0412,1311,9012,0112,0192.205
26 ott 202112,0612,1411,8712,0212,02129.451
25 ott 202111,6012,0911,4812,0512,05158.988
22 ott 202111,6311,6311,4811,5511,5554.515
21 ott 202111,4111,6011,3311,6011,6060.782
20 ott 202111,5811,5811,3511,3911,3990.358
19 ott 202111,5411,6111,2711,5611,56197.070
18 ott 202111,3011,5311,2011,4811,48136.514
15 ott 202111,4511,4511,2011,3111,31101.921
14 ott 202111,2511,4111,1611,4011,40103.943
13 ott 202111,0011,2210,9311,1511,15122.968
12 ott 202111,2711,2910,9711,0011,00171.624
11 ott 202111,2511,3610,9811,2911,29168.393
08 ott 202111,4011,4511,1811,2211,22170.544
07 ott 202111,2911,4411,2011,2711,27351.951
06 ott 202111,4011,4711,1611,2111,21187.563
05 ott 202111,7211,7511,3611,4111,41158.498
04 ott 202111,8212,0911,5611,7611,76212.111
01 ott 202112,1412,3111,7211,8011,80210.309
30 set 202112,3212,5012,0512,3012,30265.600
29 set 202112,1912,4012,1112,2212,22119.674
28 set 202112,6512,6512,0712,0912,09210.318
27 set 202113,0413,0912,6012,6012,6082.890
24 set 202113,1013,1212,7912,9212,9281.984
23 set 202113,1713,2012,9313,0713,0799.008
22 set 202112,9013,1512,7913,0613,06172.798
21 set 202112,7912,9112,7212,8712,8778.000
20 set 202112,8712,9912,5312,7212,72175.354
17 set 202113,2513,3012,8512,8812,88176.260
16 set 202113,0013,0512,7513,0413,04154.614
15 set 202113,0013,0012,6112,9912,99202.536
14 set 202112,9113,1012,6112,9912,99274.244
13 set 202114,0014,0912,6612,8512,85710.037
10 set 202115,8216,0813,9213,9613,96424.432
09 set 202116,1416,2215,5615,9615,96116.920
08 set 202116,2716,2715,8416,0016,0033.669
07 set 202116,3816,5116,1416,2416,2442.680
06 set 202116,8017,0516,3516,4516,4546.448
03 set 202116,7517,0816,6316,8516,8563.386
*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...