Milan - Delayed Quote EUR

Gentili Mosconi S.p.A. (GM.MI)

2.4900
0.0000
(0.00%)
As of May 9 at 1:05:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.38002.49002.38002.49002.49005,466
May 8, 20252.36002.36002.36002.36002.36001,650
May 7, 20252.30002.38002.30002.31002.310092,075
May 6, 20252.40002.40002.35002.35002.35003,278
May 5, 20252.39002.44002.37002.37002.37008,000
May 2, 20252.44002.44002.37002.44002.44002,170
Apr 30, 20252.50002.51002.50002.50002.50003,544
Apr 29, 20252.53002.53002.53002.53002.53005,100
Apr 28, 20252.54002.54002.54002.54002.5400-
Apr 25, 20252.54002.54002.54002.54002.5400-
Apr 24, 20252.54002.54002.52002.54002.54001,150
Apr 23, 20252.48002.52002.48002.52002.52004,475
Apr 22, 20252.49002.52002.48002.48002.48001,606
Apr 17, 20252.54002.54002.54002.54002.5400-
Apr 16, 20252.54002.54002.54002.54002.5400-
Apr 15, 20252.55002.55002.49002.54002.54001,380
Apr 14, 20252.55002.55002.50002.55002.55001,049
Apr 11, 20252.58002.58002.55002.55002.55003,620
Apr 10, 20252.41002.65002.39002.53002.53008,932
Apr 9, 20252.48002.52002.44002.44002.440012,250
Apr 8, 20252.46002.48002.46002.48002.48004,234
Apr 7, 20252.25002.45002.21002.41002.41008,660
Apr 4, 20252.80002.85002.43002.59002.590047,058
Apr 3, 20252.90002.91002.70002.76002.760074,446
Apr 2, 20253.06003.07002.85002.91002.910016,683
Apr 1, 20253.39003.39003.01003.06003.060066,975
Mar 31, 20253.42003.48003.41003.47003.47005,065
Mar 28, 20253.35003.54003.35003.49003.49003,460
Mar 27, 20253.44003.54003.43003.54003.54002,331
Mar 26, 20253.39003.65003.39003.50003.500012,156
Mar 25, 20253.27003.37003.25003.37003.37008,875
Mar 24, 20253.25003.27003.20003.27003.27006,225
Mar 21, 20253.26003.26003.24003.26003.26004,047
Mar 20, 20253.24003.25003.20003.25003.25008,214
Mar 19, 20253.20003.24003.20003.24003.24003,197
Mar 18, 20253.21003.23003.20003.23003.230013,468
Mar 17, 20253.25003.25003.20003.25003.25005,788
Mar 14, 20253.27003.27003.27003.27003.2700-
Mar 13, 20253.24003.27003.19003.27003.27005,385
Mar 12, 20253.25003.25003.18003.25003.25007,630
Mar 11, 20253.14003.25003.14003.19003.190011,376
Mar 10, 20253.20003.22003.11003.21003.21007,294
Mar 7, 20253.16003.24003.16003.16003.16008,699
Mar 6, 20253.14003.22003.14003.22003.22007,710
Mar 5, 20253.18003.18003.15003.15003.150049,115
Mar 4, 20253.21003.24003.21003.24003.2400555
Mar 3, 20253.21003.24003.20003.24003.24003,625
Feb 28, 20253.15003.28003.15003.26003.260012,796
Feb 27, 20253.15003.23003.15003.21003.21005,504
Feb 26, 20253.20003.24003.18003.18003.180012,055
Feb 25, 20253.18003.27003.18003.20003.20009,100
Feb 24, 20253.20003.24003.18003.20003.200069,511
Feb 21, 20253.18003.27003.16003.18003.180079,006
Feb 20, 20253.14003.18003.14003.18003.180052,661
Feb 19, 20253.20003.20003.11003.15003.15006,335
Feb 18, 20253.20003.20003.18003.18003.18002,661
Feb 17, 20253.17003.18003.11003.18003.18003,831
Feb 14, 20253.18003.18003.18003.18003.18006,000
Feb 13, 20253.24003.24003.16003.18003.180028,261
Feb 12, 20253.22003.24003.18003.22003.220026,528
Feb 11, 20253.27003.27003.15003.20003.200018,613
Feb 10, 20253.19003.27003.18003.20003.200055,938
Feb 7, 20253.18003.19003.14003.18003.18009,809
Feb 6, 20253.17003.18003.13003.17003.170018,305
Feb 5, 20253.17003.17003.07003.15003.150041,716
Feb 4, 20253.00003.15003.00003.15003.150029,162
Feb 3, 20253.00003.05002.90003.01003.010041,434
Jan 31, 20252.87002.99002.85002.99002.990074,813
Jan 30, 20252.82002.89002.76002.87002.870021,093
Jan 29, 20252.84002.88002.78002.78002.780046,915
Jan 28, 20252.78002.88002.76002.78002.7800189,631
Jan 27, 20252.60002.77002.60002.75002.750051,413
Jan 24, 20252.49002.59002.49002.58002.580022,550
Jan 23, 20252.49002.49002.45002.45002.45005,360
Jan 22, 20252.49002.50002.49002.49002.490018,703
Jan 21, 20252.49002.49002.49002.49002.49003,000
Jan 20, 20252.50002.50002.49002.49002.490016,035
Jan 17, 20252.49002.50002.45002.50002.50005,356
Jan 16, 20252.50002.54002.45002.45002.45006,800
Jan 15, 20252.45002.45002.45002.45002.45006,600
Jan 14, 20252.48002.48002.48002.48002.48007
Jan 13, 20252.44002.44002.42002.43002.43003,367
Jan 10, 20252.44002.48002.40002.40002.40004,803
Jan 9, 20252.47002.51002.44002.44002.44006,200
Jan 8, 20252.52002.55002.47002.52002.52003,777
Jan 7, 20252.50002.52002.50002.52002.52001,874
Jan 6, 20252.56002.56002.56002.56002.560018
Jan 3, 20252.55002.55002.55002.55002.55001,000
Jan 2, 20252.50002.50002.50002.50002.5000-
Dec 30, 20242.49002.50002.41002.50002.500036,975
Dec 27, 20242.50002.50002.43002.48002.480021,281
Dec 23, 20242.50002.50002.50002.50002.5000-
Dec 20, 20242.55002.55002.50002.50002.500016,356
Dec 19, 20242.60002.60002.51002.55002.55003,048
Dec 18, 20242.53002.60002.53002.60002.60009,102
Dec 17, 20242.52002.52002.52002.52002.5200250
Dec 16, 20242.51002.52002.48002.48002.48001,251
Dec 13, 20242.53002.53002.53002.53002.530010
Dec 12, 20242.51002.52002.51002.52002.520020
Dec 11, 20242.49002.49002.49002.49002.4900500
Dec 10, 20242.49002.54002.45002.54002.540014,125
Dec 9, 20242.43002.54002.43002.51002.51008,420
Dec 6, 20242.52002.52002.49002.49002.49003,400
Dec 5, 20242.55002.55002.55002.55002.550010
Dec 4, 20242.57002.57002.51002.51002.510024
Dec 3, 20242.57002.57002.57002.57002.5700-
Dec 2, 20242.52002.57002.52002.57002.5700161
Nov 29, 20242.48002.48002.42002.47002.470013,587
Nov 28, 20242.37002.47002.37002.47002.470016,654
Nov 27, 20242.38002.38002.34002.38002.380016,943
Nov 26, 20242.32002.38002.25002.38002.380018,701
Nov 25, 20242.32002.37002.31002.36002.36002,302
Nov 22, 20242.39002.39002.27002.27002.270033,109
Nov 21, 20242.46002.46002.37002.37002.37001,505
Nov 20, 20242.42002.42002.42002.42002.4200-
Nov 19, 20242.42002.42002.42002.42002.420060
Nov 18, 20242.40002.40002.38002.38002.38005,011
Nov 15, 20242.42002.42002.36002.36002.36005,100
Nov 14, 20242.38002.48002.38002.38002.380014,096
Nov 13, 20242.39002.39002.38002.38002.38001,236
Nov 12, 20242.37002.37002.37002.37002.370010
Nov 11, 20242.36002.40002.25002.40002.400030,732
Nov 8, 20242.46002.46002.35002.35002.35007,680
Nov 7, 20242.43002.51002.43002.51002.51002,189
Nov 6, 20242.54002.64002.40002.49002.490018,762
Nov 5, 20242.60002.60002.50002.50002.50002,007
Nov 4, 20242.50002.62002.46002.61002.610014,520
Nov 1, 20242.47002.47002.47002.47002.4700256
Oct 31, 20242.43002.44002.43002.44002.44002,429
Oct 30, 20242.40002.40002.38002.39002.390011,254
Oct 29, 20242.40002.40002.38002.40002.400032,745
Oct 28, 20242.38002.42002.37002.40002.400038,366
Oct 25, 20242.39002.39002.38002.38002.3800100
Oct 24, 20242.38002.38002.38002.38002.38006,511
Oct 23, 20242.37002.40002.36002.40002.400051,630
Oct 22, 20242.43002.43002.38002.38002.38002,700
Oct 21, 20242.40002.44002.38002.40002.400010,039
Oct 18, 20242.36002.40002.36002.40002.400035,732
Oct 17, 20242.38002.39002.36002.39002.39002,579
Oct 16, 20242.35002.35002.34002.34002.340049,636
Oct 15, 20242.41002.41002.34002.34002.340016,124
Oct 14, 20242.35002.36002.33002.36002.360020,295
Oct 11, 20242.35002.35002.33002.33002.33007,200
Oct 10, 20242.35002.35002.35002.35002.350011,713
Oct 9, 20242.35002.35002.33002.35002.350027,000
Oct 8, 20242.35002.35002.32002.32002.32009,859
Oct 7, 20242.36002.40002.36002.36002.36007,835
Oct 4, 20242.33002.33002.30002.31002.310035,269
Oct 3, 20242.39002.39002.33002.33002.330023,172
Oct 2, 20242.35002.44002.35002.44002.440010,893
Oct 1, 20242.40002.40002.40002.40002.400065
Sep 30, 20242.43002.43002.34002.38002.38008,652
Sep 27, 20242.33002.40002.30002.38002.380036,177
Sep 26, 20242.38002.39002.34002.35002.350024,301
Sep 25, 20242.49002.49002.39002.40002.400013,833
Sep 24, 20242.50002.50002.46002.46002.46003,891
Sep 23, 20242.55002.55002.50002.50002.50002,492
Sep 20, 20242.55002.55002.54002.55002.55006,222
Sep 19, 20242.55002.56002.54002.55002.550011,698
Sep 18, 20242.55002.55002.54002.55002.550020,900
Sep 17, 20242.55002.58002.55002.56002.560011,204
Sep 16, 20242.55002.58002.54002.54002.54007,943
Sep 13, 20242.60002.61002.55002.55002.550033,157
Sep 12, 20242.55002.60002.55002.60002.60005,683
Sep 11, 20242.55002.55002.55002.55002.5500-
Sep 10, 20242.52002.55002.50002.55002.550026,528
Sep 9, 20242.57002.57002.56002.56002.560021
Sep 6, 20242.53002.53002.52002.52002.5200230
Sep 5, 20242.56002.56002.54002.54002.54002,500
Sep 4, 20242.64002.65002.60002.60002.60006,861
Sep 3, 20242.71002.71002.64002.64002.6400714
Sep 2, 20242.67002.67002.67002.67002.6700100
Aug 30, 20242.63002.65002.57002.65002.6500709
Aug 29, 20242.62002.62002.62002.62002.6200100
Aug 28, 20242.61002.61002.61002.61002.610099
Aug 27, 20242.57002.57002.57002.57002.5700402
Aug 26, 20242.55002.56002.50002.53002.53003,105
Aug 23, 20242.51002.51002.50002.51002.5100407
Aug 22, 20242.51002.51002.47002.47002.47002,294
Aug 21, 20242.51002.51002.47002.47002.47002,031
Aug 20, 20242.50002.60002.49002.49002.49005,101
Aug 19, 20242.49002.49002.46002.46002.4600504
Aug 16, 20242.50002.50002.41002.45002.45009,720
Aug 14, 20242.54002.54002.54002.54002.54006
Aug 13, 20242.50002.52002.47002.50002.50002,620
Aug 12, 20242.52002.56002.50002.53002.53003,734
Aug 9, 20242.51002.57002.50002.57002.5700785
Aug 8, 20242.56002.56002.53002.53002.53003,129
Aug 7, 20242.69002.69002.58002.59002.59002,209
Aug 6, 20242.45002.70002.44002.69002.69008,330
Aug 5, 20242.45002.50002.40002.50002.500017,092
Aug 2, 20242.61002.61002.51002.51002.51003,418
Aug 1, 20242.57002.57002.56002.56002.5600350
Jul 31, 20242.60002.61002.57002.60002.60004,768
Jul 30, 20242.59002.63002.59002.63002.6300381
Jul 29, 20242.59002.63002.59002.63002.6300530
Jul 26, 20242.59002.60002.58002.60002.60005,010
Jul 25, 20242.54002.60002.41002.55002.550018,911
Jul 24, 20242.63002.63002.57002.57002.57002,336
Jul 23, 20242.68002.68002.61002.61002.61003,761
Jul 22, 20242.63002.68002.60002.65002.65007,983
Jul 19, 20242.70002.70002.65002.65002.65008,371
Jul 18, 20242.69002.69002.69002.69002.6900101
Jul 17, 20242.70002.70002.69002.69002.69004,037
Jul 16, 20242.76002.76002.75002.75002.75006
Jul 15, 20242.71002.78002.70002.75002.75008,519
Jul 12, 20242.74002.74002.74002.74002.74001,305
Jul 11, 20242.75002.75002.75002.75002.7500300
Jul 10, 20242.73002.74002.73002.74002.740019,527
Jul 9, 20242.67002.72002.66002.70002.700053,630
Jul 8, 20242.72002.72002.61002.67002.670018,419
Jul 5, 20242.79002.79002.72002.72002.72005,935
Jul 4, 20242.78002.78002.78002.78002.7800400
Jul 3, 20242.77002.86002.72002.74002.74008,238
Jul 2, 20242.82002.82002.82002.82002.82002,000
Jul 1, 20242.81002.82002.81002.82002.82001,000
Jun 28, 20242.86002.87002.74002.76002.760072,645
Jun 27, 20242.84002.84002.83002.84002.84001,560
Jun 26, 20242.83002.85002.83002.85002.85002,567
Jun 25, 20242.89002.89002.83002.89002.89004,146
Jun 24, 20242.87002.87002.87002.87002.8700-
Jun 21, 20242.83002.87002.83002.87002.870035,258
Jun 20, 20242.80002.81002.78002.80002.80008,428
Jun 19, 20242.79002.79002.75002.75002.750031,434
Jun 18, 20242.78002.79002.75002.76002.760022,180
Jun 17, 20242.74002.78002.71002.75002.750040,417
Jun 14, 20242.72002.89002.72002.74002.740031,960
Jun 13, 20242.74002.75002.72002.75002.75002,250
Jun 12, 20242.77002.77002.72002.74002.740023,243
Jun 11, 20242.82002.82002.73002.77002.770014,740
Jun 10, 20242.74002.84002.74002.82002.820012,100
Jun 7, 20242.80002.80002.77002.80002.800018,181
Jun 6, 20242.79002.83002.78002.80002.8000119,178
Jun 5, 20242.84002.84002.78002.80002.800021,411
Jun 4, 20242.90002.91002.77002.84002.840087,965
Jun 3, 20243.02003.10002.91002.91002.910041,893
May 31, 20243.05003.06003.00003.06003.060014,523
May 30, 20243.10003.12003.03003.06003.060029,327
May 29, 20243.13003.17003.08003.09003.090015,096
May 28, 20243.18003.23003.16003.19003.190019,214
May 27, 20243.15003.23003.15003.23003.23002,099
May 24, 20243.19003.19003.16003.16003.16001,300
May 23, 20243.24003.24003.20003.22003.220021,678
May 22, 20243.20003.28003.20003.20003.20002,593
May 21, 20243.24003.28003.22003.22003.22003,622
May 20, 20243.26003.28003.25003.25003.25003,803
May 17, 20243.28003.31003.26003.26003.26002,507
May 16, 20243.33003.34003.27003.29003.29004,225
May 15, 20243.35003.35003.32003.33003.33001,820
May 14, 20243.37003.40003.32003.40003.40004,282
May 13, 20243.34003.37003.34003.37003.3700777