Advertisement
Advertisement
Generalfinance S.p.A. (GF.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 04:20PM CET
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 8.10 | 8.10 | 7.88 | 8.10 | 8.10 | 3,383 |
| Mar 17, 2023 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | 20,111 |
| Mar 16, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Mar 15, 2023 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | 2,200 |
| Mar 14, 2023 | 7.70 | 8.00 | 7.70 | 7.88 | 7.88 | 3,628 |
| Mar 13, 2023 | 7.74 | 7.74 | 7.60 | 7.64 | 7.64 | 2,825 |
| Mar 10, 2023 | 7.78 | 7.80 | 7.76 | 7.80 | 7.80 | 3,660 |
| Mar 09, 2023 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 7,100 |
| Mar 08, 2023 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 550 |
| Mar 07, 2023 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | 1,700 |
| Mar 06, 2023 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 2,792 |
| Mar 03, 2023 | 7.80 | 8.00 | 7.78 | 8.00 | 8.00 | 1,700 |
| Mar 02, 2023 | 7.82 | 7.92 | 7.74 | 7.80 | 7.80 | 3,020 |
| Mar 01, 2023 | 8.04 | 8.04 | 7.82 | 7.82 | 7.82 | 17,760 |
| Feb 28, 2023 | 7.88 | 7.92 | 7.80 | 7.92 | 7.92 | 7,392 |
| Feb 27, 2023 | 7.76 | 7.88 | 7.76 | 7.88 | 7.88 | 7,616 |
| Feb 24, 2023 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | 5,498 |
| Feb 23, 2023 | 7.70 | 7.98 | 7.66 | 7.88 | 7.88 | 10,198 |
| Feb 22, 2023 | 7.96 | 7.98 | 7.68 | 7.72 | 7.72 | 62,015 |
| Feb 21, 2023 | 7.56 | 8.30 | 7.56 | 7.96 | 7.96 | 157,736 |
| Feb 20, 2023 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 81,003 |
| Feb 17, 2023 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 2,050 |
| Feb 16, 2023 | 7.18 | 7.20 | 7.10 | 7.18 | 7.18 | 4,793 |
| Feb 15, 2023 | 7.18 | 7.20 | 7.10 | 7.10 | 7.10 | 2,979 |
| Feb 14, 2023 | 7.14 | 7.18 | 7.10 | 7.16 | 7.16 | 10,088 |
| Feb 13, 2023 | 7.18 | 7.20 | 7.10 | 7.18 | 7.18 | 10,385 |
| Feb 10, 2023 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | 3,175 |
| Feb 09, 2023 | 7.14 | 7.20 | 7.00 | 7.20 | 7.20 | 23,103 |
| Feb 08, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,564 |
| Feb 07, 2023 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 14,392 |
| Feb 06, 2023 | 7.06 | 7.20 | 7.06 | 7.16 | 7.16 | 10,236 |
| Feb 03, 2023 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1,390 |
| Feb 02, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 110 |
| Feb 01, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Jan 31, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2,120 |
| Jan 30, 2023 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 1,510 |
| Jan 27, 2023 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | 8,497 |
| Jan 26, 2023 | 7.12 | 7.16 | 7.06 | 7.06 | 7.06 | 3,077 |
| Jan 25, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 80 |
| Jan 24, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 23, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 20, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 19, 2023 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 2,500 |
| Jan 18, 2023 | 7.02 | 7.12 | 7.00 | 7.12 | 7.12 | 31,688 |
| Jan 17, 2023 | 7.08 | 7.16 | 7.00 | 7.08 | 7.08 | 7,627 |
| Jan 16, 2023 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 1,286 |
| Jan 13, 2023 | 7.06 | 7.10 | 6.96 | 6.98 | 6.98 | 14,819 |
| Jan 12, 2023 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | 15,568 |
| Jan 11, 2023 | 7.02 | 7.08 | 6.98 | 7.04 | 7.04 | 9,200 |
| Jan 10, 2023 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 14,468 |
| Jan 09, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1,700 |
| Jan 06, 2023 | 7.12 | 7.14 | 7.04 | 7.12 | 7.12 | 2,050 |
| Jan 05, 2023 | 7.16 | 7.16 | 7.06 | 7.14 | 7.14 | 4,648 |
| Jan 04, 2023 | 7.12 | 7.16 | 7.02 | 7.16 | 7.16 | 3,454 |
| Jan 03, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 214 |
| Jan 02, 2023 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | 6,918 |
| Dec 30, 2022 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 3,450 |
| Dec 29, 2022 | 7.10 | 7.18 | 7.08 | 7.18 | 7.18 | 3,720 |
| Dec 28, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 500 |
| Dec 27, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1,400 |
| Dec 23, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5 |
| Dec 22, 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 8 |
| Dec 21, 2022 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | 359 |
| Dec 20, 2022 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | 5,694 |
| Dec 19, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec 16, 2022 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 134,765 |
| Dec 15, 2022 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | 1,167 |
| Dec 14, 2022 | 7.20 | 7.20 | 7.14 | 7.16 | 7.16 | 65,929 |
| Dec 13, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
| Dec 12, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec 09, 2022 | 7.10 | 7.24 | 7.10 | 7.20 | 7.20 | 15,359 |
| Dec 08, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 35,917 |
| Dec 07, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,650 |
| Dec 06, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 250 |
| Dec 05, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Dec 02, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 667 |
| Dec 01, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 145 |
| Nov 30, 2022 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1,750 |
| Nov 29, 2022 | 7.08 | 7.08 | 6.76 | 7.08 | 7.08 | 19,209 |
| Nov 28, 2022 | 7.10 | 7.10 | 6.98 | 7.08 | 7.08 | 8,600 |
| Nov 25, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,756 |
| Nov 24, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 350 |
| Nov 23, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 186 |
| Nov 22, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 8 |
| Nov 21, 2022 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 481 |
| Nov 18, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 351 |
| Nov 17, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Nov 16, 2022 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 2,618 |
| Nov 15, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Nov 14, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1,382 |
| Nov 11, 2022 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 800 |
| Nov 10, 2022 | 7.14 | 7.24 | 7.00 | 7.20 | 7.20 | 16,459 |
| Nov 09, 2022 | 7.20 | 7.26 | 7.18 | 7.26 | 7.26 | 5,891 |
| Nov 08, 2022 | 7.26 | 7.26 | 7.20 | 7.24 | 7.24 | 846 |
| Nov 07, 2022 | 7.22 | 7.28 | 7.20 | 7.26 | 7.26 | 22,052 |
| Nov 04, 2022 | 7.18 | 7.18 | 7.08 | 7.18 | 7.18 | 2,590 |
| Nov 03, 2022 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | 750 |
| Nov 02, 2022 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | 6,618 |
| Nov 01, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 31, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3,017 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
