Italia markets open in 1 hour 37 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
12,72-0,16 (-1,24%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 set 202116,8916,9716,3616,7316,7394.351
01 set 202116,5017,1116,3216,3716,37225.313
31 ago 202115,8716,3015,8416,1816,1879.092
30 ago 202115,6516,0015,6515,9315,9327.188
27 ago 202115,9216,0015,5315,5915,5940.046
26 ago 202116,0016,2515,8615,9215,9273.613
25 ago 202115,7115,9815,6215,9815,9868.052
24 ago 202115,6415,7215,6015,6515,6541.084
23 ago 202115,4015,5815,3015,5415,5428.715
20 ago 202115,0015,3814,9815,3115,3134.996
19 ago 202115,3515,3514,9715,0515,0550.653
18 ago 202114,9015,3514,7515,3515,3572.492
17 ago 202114,5514,9714,5414,8514,8582.314
16 ago 202114,3514,6514,3014,5514,5596.102
13 ago 202114,0714,4414,0014,4414,4499.201
12 ago 202113,9314,0813,8114,0114,0133.373
11 ago 202113,9514,2813,8413,8713,8755.888
10 ago 202113,8413,9513,7613,9513,9542.916
09 ago 202113,3213,8413,2913,7813,7833.927
06 ago 202113,5013,8713,3013,3813,3866.351
05 ago 202113,2713,5813,2713,4413,4439.153
04 ago 202113,0013,4012,9813,3313,3333.262
03 ago 202113,0013,2612,7712,9712,9756.053
02 ago 202112,9013,0412,7813,0413,0452.299
30 lug 202112,8812,9412,7012,9012,9034.733
29 lug 202112,8512,9112,7212,8512,8541.787
28 lug 202112,5412,9412,4612,9012,90142.508
27 lug 202112,5212,6612,3812,6312,63138.233
26 lug 202112,9313,0012,4412,5912,59106.163
23 lug 202113,2013,2612,8312,9112,9131.404
22 lug 202113,0013,3412,8713,2213,2292.734
21 lug 202112,6413,0812,6412,8712,8775.875
20 lug 202112,2612,5712,2412,5612,5643.050
19 lug 202112,5812,5912,2812,3512,3597.089
16 lug 202112,4412,7012,3012,6612,6645.027
15 lug 202112,7512,7712,3412,3812,3892.048
14 lug 202112,7812,9412,6412,8212,8244.243
13 lug 202113,0113,1012,7412,8512,8563.100
12 lug 202113,4613,5013,0013,0013,0069.556
09 lug 202113,3513,5413,2513,5213,5267.085
08 lug 202113,5413,5413,0813,2813,2854.861
07 lug 202113,3713,5613,3713,5013,5020.766
06 lug 202113,4113,4413,2813,4213,4222.030
05 lug 202113,7213,7213,2513,3713,3749.734
02 lug 202113,8713,9013,5813,6813,6830.736
01 lug 202113,8414,0413,7313,9913,99121.018
30 giu 202113,8914,0013,5313,8113,8156.731
29 giu 202114,3514,3813,7713,8913,89106.377
28 giu 202114,4014,4014,2414,2514,2576.601
25 giu 202114,3014,4014,2814,4014,4048.999
24 giu 202114,3014,5014,2714,3014,3049.052
23 giu 202114,1914,3514,0714,3514,3581.055
22 giu 202113,8114,1613,8114,1214,1276.893
21 giu 202113,7313,9813,6513,8713,8774.511
21 giu 20210.13 Dividendo
18 giu 202113,8113,8113,5113,8113,68172.156
17 giu 202113,8313,8313,6113,7613,6333.870
16 giu 202113,6113,7913,4213,7813,6558.782
15 giu 202113,7913,9013,4913,6113,4836.508
14 giu 202113,2613,7413,2313,7413,6185.117
11 giu 202113,0613,2012,9613,2013,0899.547
10 giu 202113,5613,6513,0613,0612,94128.680
09 giu 202113,6013,8313,5313,5313,4052.876
08 giu 202113,7413,7613,6013,6013,4776.435
07 giu 202114,0414,0413,7513,8013,6758.334
04 giu 202114,0414,1613,9213,9813,8564.823
03 giu 202114,2114,2513,9114,0313,9059.572
02 giu 202114,2714,2813,9814,2814,1593.003
01 giu 202114,6314,7014,1914,2114,0850.134
31 mag 202114,1314,6314,0614,6314,4984.556
28 mag 202114,0614,2913,9614,0013,8774.811
27 mag 202113,8014,0613,7314,0613,93131.244
26 mag 202113,7513,8113,6513,7513,6275.218
25 mag 202113,8313,8513,6213,8513,7245.523
24 mag 202113,5613,8413,5613,7813,6515.569
21 mag 202113,6013,6813,5313,6113,4843.568
20 mag 202113,8513,8713,5513,6013,4766.049
19 mag 202113,9514,0813,6313,8413,7155.276
18 mag 202113,9414,1313,8314,0513,9238.858
17 mag 202113,9714,1113,8013,9313,8037.255
14 mag 202113,9814,2013,7813,9513,8240.060
13 mag 202114,0414,1013,6713,9413,8135.562
12 mag 202113,3614,2013,3014,0013,87423.038
11 mag 202113,4713,4713,1513,3013,17352.578
10 mag 202113,6813,7713,3413,4313,30191.405
07 mag 202113,8013,8013,1913,6813,55136.187
06 mag 202114,0414,1613,7313,7513,6262.633
05 mag 202114,0914,2313,9414,0413,91107.027
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...