Italia markets open in 6 hours 48 minutes

GoPro, Inc. (5G5.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7420+0,0690 (+4,12%)
Alla chiusura: 07:54PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,72601,76201,72601,74201,74201.365
30 apr 20241,67301,67301,67301,67301,6730650
29 apr 20241,62001,62001,60101,60101,6010200
26 apr 20241,58901,61501,58901,61501,615010
25 apr 20241,64301,64301,64301,64301,6430-
24 apr 20241,66201,66201,64801,64801,648012
23 apr 20241,57201,62301,57201,61801,61801.450
22 apr 20241,58401,61501,57501,59901,59903.372
19 apr 20241,62101,63401,62101,63401,63401.500
18 apr 20241,63701,63701,63701,63701,6370-
17 apr 20241,64701,64701,64201,64201,6420500
16 apr 20241,64101,67101,64101,67101,67102.000
15 apr 20241,72801,72801,69901,70001,70002.677
12 apr 20241,73901,81701,73201,73201,73203.000
11 apr 20241,78001,78001,75001,75001,75003.000
10 apr 20241,86301,86301,86301,86301,8630-
09 apr 20241,88101,88101,88101,88101,8810-
08 apr 20241,86401,86401,86401,86401,8640-
05 apr 20241,93301,93301,89601,89601,89601.060
04 apr 20242,00402,00402,00402,00402,0040900
03 apr 20241,95301,95301,95301,95301,9530-
02 apr 20242,07602,07602,07602,07602,0760-
28 mar 20242,04202,04202,04202,04202,0420-
27 mar 20242,04302,04302,04302,04302,0430-
26 mar 20242,07702,07702,07702,07702,0770-
25 mar 20242,12302,16302,11802,11802,118043
22 mar 20242,13102,13302,13102,13302,133048
21 mar 20242,11702,16302,11702,16302,16303.020
20 mar 20241,96451,96451,96451,96451,9645-
19 mar 20241,99251,99251,99251,99251,9925-
18 mar 20242,00302,00302,00002,00002,00001.170
15 mar 20241,94802,00001,94802,00002,00001.000
14 mar 20242,01402,01401,97401,97401,97402.500
13 mar 20242,08002,08002,08002,08002,0800-
12 mar 20242,12602,12602,12602,12602,1260-
11 mar 20242,12702,12702,12702,12702,1270-
08 mar 20242,08202,08202,08202,08202,0820-
07 mar 20242,04202,04202,04202,04202,0420-
06 mar 20242,07302,07302,03702,03702,0370150
05 mar 20242,10502,10502,10502,10502,1050-
04 mar 20242,16302,16302,16302,16302,1630-
01 mar 20242,14802,14802,14802,14802,1480-
29 feb 20242,11202,11202,11202,11202,1120-
28 feb 20242,06802,06802,06802,06802,0680-
27 feb 20242,04402,04402,04402,04402,0440-
26 feb 20242,02902,02902,02902,02902,0290-
23 feb 20242,00802,04602,00802,04602,04601.750
22 feb 20242,07902,07902,05002,05002,0500500
21 feb 20242,07002,08002,06202,06202,06201.307
20 feb 20242,17702,20002,17702,18002,180012.311
19 feb 20242,17902,22002,17902,22002,22001.380
16 feb 20242,29202,29202,29202,29202,2920-
15 feb 20242,21402,21502,21402,21502,215010
14 feb 20242,24002,30002,24002,24802,24801.036
13 feb 20242,37202,37302,29502,29502,2950450
12 feb 20242,35902,35902,35902,35902,3590-
09 feb 20242,37102,37102,37102,37102,3710-
08 feb 20242,47602,52202,38202,38202,3820565
07 feb 20242,75302,75302,75302,75302,7530-
06 feb 20242,63702,63702,63702,63702,6370-
05 feb 20242,71802,71802,71802,71802,7180-
02 feb 20242,79902,79902,75202,75202,7520250
01 feb 20242,73702,73702,73702,73702,7370-
31 gen 20242,82202,88702,81102,81102,81101.250
30 gen 20242,94902,94902,94102,94102,9410200
29 gen 20242,92202,92202,92202,92202,9220-
26 gen 20242,95602,95602,94602,94602,9460-
25 gen 20242,95002,96902,95002,96902,9690-
24 gen 20243,02503,02502,95702,95702,9570-
23 gen 20242,95203,03102,95203,03103,0310-
22 gen 20242,84802,85102,84802,85102,851041
19 gen 20242,80902,80902,76702,76702,7670-
18 gen 20242,88102,94002,88102,94002,940080
17 gen 20242,90602,90602,90602,90602,9060-
16 gen 20242,98702,98702,98702,98702,9870-
15 gen 20243,00703,00703,00703,00703,0070-
12 gen 20242,89603,00702,89603,00703,0070-
11 gen 20242,97303,03002,97303,03003,03002.000
10 gen 20242,87502,94702,87502,94702,947070
09 gen 20242,94502,94502,94502,94502,9450-
08 gen 20242,92202,96702,92202,96702,967041
05 gen 20242,92702,92702,92702,92702,9270-
04 gen 20242,94002,94002,94002,94002,9400-
03 gen 20243,09203,09202,95202,95202,9520-
02 gen 20243,12103,12103,12103,12103,1210-
29 dic 20233,14303,14303,14303,14303,1430-
28 dic 20233,12403,12403,12403,12403,1240-
27 dic 20233,17703,17703,17703,17703,1770-
22 dic 20233,14003,14003,12603,12603,1260100
21 dic 20233,10503,15103,10503,15103,15105.000
20 dic 20233,22603,22603,22603,22603,2260-
19 dic 20233,17003,17003,17003,17003,1700-
18 dic 20233,22703,22903,22703,22903,22901.250
15 dic 20233,28903,30103,28903,30103,301080
14 dic 20233,24303,24303,24303,24303,2430-
13 dic 20233,01603,01603,01603,01603,0160-
12 dic 20233,18003,18003,04203,10303,10301.120
11 dic 20233,26503,31703,22103,31703,31708.987
08 dic 20233,25303,25303,25303,25303,2530-
07 dic 20233,24703,24703,24403,24403,2440300
*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...