Italia markets close in 5 hours 59 minutes

GoldMoney Inc (9BT0.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,02+0,07 (+1,41%)
In data: 10:47AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245,025,025,025,025,02-
27 giu 20244,634,954,624,954,95-
26 giu 20244,534,734,524,734,73-
25 giu 20244,344,624,344,604,60-
24 giu 20244,404,444,394,434,43-
21 giu 20244,404,504,404,494,49-
20 giu 20244,574,614,484,484,48-
19 giu 20244,274,514,264,514,51-
18 giu 20244,264,464,264,414,41-
17 giu 20244,254,494,244,434,43160
14 giu 20244,504,524,254,254,25-
13 giu 20244,614,664,614,624,62-
12 giu 20244,704,724,664,694,69-
11 giu 20244,945,004,664,764,76110
10 giu 20244,985,004,935,005,00-
07 giu 20245,005,105,005,085,08-
06 giu 20245,005,125,005,105,10-
05 giu 20245,085,205,085,185,18-
04 giu 20245,085,485,085,185,181.000
03 giu 20245,185,305,185,205,20-
31 mag 20245,185,185,145,165,16-
30 mag 20245,085,185,085,185,18-
29 mag 20245,125,265,125,185,18-
28 mag 20245,145,325,145,225,22-
27 mag 20245,005,245,005,245,24-
24 mag 20244,995,104,995,105,10-
23 mag 20245,025,105,005,065,06-
22 mag 20245,005,145,005,065,06-
21 mag 20245,125,125,065,085,08-
20 mag 20245,045,045,045,045,04-
17 mag 20245,065,225,065,165,16-
16 mag 20245,005,165,005,165,16-
15 mag 20245,105,165,105,105,10-
14 mag 20245,045,225,045,165,16-
13 mag 20245,125,225,085,105,10-
10 mag 20245,145,285,145,285,28-
09 mag 20245,065,085,065,085,08-
08 mag 20245,065,185,065,125,12-
07 mag 20245,105,145,105,145,14-
06 mag 20245,085,265,085,265,26-
03 mag 20245,145,145,045,065,06-
02 mag 20245,105,265,105,265,26-
30 apr 20245,305,385,085,385,38-
29 apr 20245,185,445,185,445,44-
26 apr 20245,265,405,245,325,32-
25 apr 20245,325,585,265,265,26-
24 apr 20245,365,465,365,425,42-
23 apr 20245,345,505,325,405,40-
22 apr 20245,325,565,325,465,46-
19 apr 20245,445,505,425,425,42-
18 apr 20245,405,545,405,545,54-
17 apr 20245,485,665,485,625,62-
16 apr 20245,625,725,505,525,52-
15 apr 20245,765,785,685,685,68-
12 apr 20245,886,025,845,845,84-
11 apr 20245,886,005,885,885,88300
10 apr 20245,825,965,745,965,96-
09 apr 20245,785,905,785,785,78-
08 apr 20245,805,945,805,845,84-
05 apr 20245,645,765,645,765,76-
04 apr 20245,685,745,645,645,64-
03 apr 20245,845,845,605,605,60-
02 apr 20245,845,865,845,845,84-
28 mar 20245,705,805,505,805,80-
27 mar 20245,505,655,505,655,65-
26 mar 20245,505,555,505,555,55-
25 mar 20245,355,355,205,355,353.600
22 mar 20245,305,555,305,305,30-
21 mar 20245,455,555,455,505,50-
20 mar 20245,155,555,155,555,5525
19 mar 20245,055,255,055,255,25-
18 mar 20245,055,155,055,155,15-
15 mar 20245,105,205,105,205,20-
14 mar 20245,055,205,055,205,20-
13 mar 20245,055,205,005,155,15-
12 mar 20245,105,105,105,105,10-
11 mar 20245,055,205,055,205,20-
08 mar 20245,005,155,005,155,15-
07 mar 20245,055,155,055,105,10-
06 mar 20245,105,255,105,105,10-
05 mar 20245,105,255,055,105,10-
04 mar 20245,005,205,005,205,20-
01 mar 20245,005,105,005,105,10-
29 feb 20245,005,105,005,105,10-
28 feb 20245,005,105,005,105,10160
27 feb 20245,055,155,055,105,10-
26 feb 20245,155,205,105,155,15-
23 feb 20245,155,255,105,155,15-
22 feb 20245,155,205,155,205,20-
21 feb 20245,205,255,205,255,25-
20 feb 20245,255,305,255,255,25900
19 feb 20245,255,305,255,305,30-
16 feb 20245,255,405,255,355,35-
15 feb 20245,155,355,155,355,35-
14 feb 20245,355,455,355,455,451
13 feb 20245,205,305,205,305,30-
12 feb 20245,155,355,155,355,35-
09 feb 20245,155,355,155,205,20-
08 feb 20245,055,355,055,255,25-
07 feb 20245,205,355,205,205,20-
*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...