I mercati dell'Italia hanno chiuso

Georgia Capital PLC (CGEO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
936,00+10,00 (+1,08%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2024938,00948,00921,43936,00936,0070.524
26 set 2024932,00939,00921,00926,00926,0086.861
25 set 2024940,00947,00926,00931,00931,0069.983
24 set 2024977,00977,00941,91947,00947,0070.832
23 set 2024970,00980,00965,00966,00966,0048.027
20 set 2024984,00989,00957,00967,00967,00117.958
19 set 2024972,00993,00972,00991,00991,0056.456
18 set 2024982,00990,00972,00972,00972,0053.319
17 set 20241.012,001.012,00985,00990,00990,0066.362
16 set 20241.020,001.020,00985,00987,00987,0022.473
13 set 2024986,001.010,00980,001.010,001.010,0048.455
12 set 2024992,00998,00979,00986,00986,0047.100
11 set 2024998,001.004,00961,00963,00963,00271.454
10 set 20241.000,001.020,00991,001.000,001.000,0075.209
09 set 2024990,001.002,00973,32993,00993,0056.522
06 set 2024996,001.004,00966,00967,00967,0072.587
05 set 2024988,00998,00982,00993,00993,0092.250
04 set 20241.014,001.014,00983,00989,00989,0062.926
03 set 20241.028,001.042,57998,001.000,001.000,0042.171
02 set 20241.024,001.028,001.002,001.028,001.028,00120.505
30 ago 20241.020,001.038,001.020,001.022,001.022,0014.486
29 ago 20241.020,001.026,401.010,001.024,001.024,0036.771
28 ago 20241.034,001.038,001.011,001.020,001.020,0056.008
27 ago 20241.008,001.038,001.008,001.020,001.020,001.031.840
23 ago 20241.062,001.062,001.014,001.024,001.024,0085.775
22 ago 20241.036,001.072,001.026,001.026,001.026,0062.912
21 ago 20241.028,001.078,001.026,001.060,001.060,0031.374
20 ago 20241.020,001.034,001.016,001.028,001.028,0057.736
19 ago 20241.010,001.028,001.010,001.028,001.028,0027.922
16 ago 2024999,001.030,00998,001.006,001.006,0057.782
15 ago 20241.040,001.040,001.000,001.010,001.010,0087.446
14 ago 2024999,001.016,00950,001.014,001.014,0078.043
13 ago 20241.046,001.046,00946,00952,00952,00120.323
12 ago 20241.002,001.044,00996,001.038,001.038,0052.313
09 ago 2024999,001.022,00996,001.000,001.000,00221.579
08 ago 20241.000,001.000,00985,001.000,001.000,00365.391
07 ago 2024975,001.000,00975,00992,00992,00461.386
06 ago 2024993,001.012,00965,00976,00976,00340.468
05 ago 2024976,001.006,00955,00980,00980,0070.829
02 ago 20241.022,001.036,00992,00992,00992,0039.652
01 ago 20241.070,001.088,001.028,001.028,001.028,0049.192
31 lug 20241.070,001.078,001.066,001.070,001.070,0028.596
30 lug 20241.068,001.076,001.056,001.064,001.064,0037.557
29 lug 20241.072,001.083,001.054,001.054,001.054,0083.488
26 lug 20241.066,001.084,001.065,331.066,001.066,0042.115
25 lug 20241.044,001.078,001.041,231.066,001.066,0040.774
24 lug 20241.080,001.080,001.050,001.050,001.050,0054.150
23 lug 20241.086,001.086,001.072,001.080,001.080,0037.316
22 lug 20241.086,001.100,001.080,001.086,001.086,0076.107
19 lug 20241.098,001.100,001.080,001.084,001.084,0055.703
18 lug 20241.110,001.120,001.082,001.082,001.082,0050.491
17 lug 20241.140,001.140,001.101,191.110,001.110,00245.745
16 lug 20241.118,001.128,001.100,001.116,001.116,0075.993
15 lug 20241.078,001.110,001.054,001.098,001.098,0041.625
12 lug 20241.088,001.090,001.070,001.090,001.090,0083.160
11 lug 20241.052,001.076,001.052,001.076,001.076,0013.996
10 lug 20241.040,001.062,001.028,001.050,001.050,0096.735
09 lug 20241.074,001.094,001.037,021.048,001.048,00501.227
08 lug 20241.078,001.082,001.054,001.068,001.068,0056.068
05 lug 20241.046,001.060,001.046,001.050,001.050,0048.266
04 lug 20241.028,001.048,001.020,001.044,001.044,0033.960
03 lug 2024996,001.042,00996,001.028,001.028,0071.608
02 lug 2024985,00989,00980,00986,00986,0062.663
01 lug 2024990,00990,00976,00981,00981,00145.126
28 giu 2024962,00988,00941,00980,00980,00198.418
27 giu 2024945,00962,00945,00960,00960,0067.599
26 giu 2024942,00953,00940,00950,00950,0091.984
25 giu 2024940,00948,00922,00941,00941,0092.906
24 giu 2024929,00935,00898,00925,00925,00118.753
21 giu 2024910,00924,00890,00890,00890,00155.287
20 giu 2024880,00909,00880,00909,00909,0035.773
19 giu 2024864,00891,00864,00878,00878,0059.433
18 giu 2024895,00910,00861,00873,00873,0085.220
17 giu 2024865,00890,00855,11890,00890,0044.417
14 giu 2024862,00870,00845,00863,00863,00131.868
13 giu 2024848,00872,00840,00859,00859,00248.080
12 giu 2024844,00845,00832,00840,00840,00190.890
11 giu 2024838,00850,00830,00844,00844,00293.502
10 giu 2024869,00869,00835,96837,00837,00120.119
07 giu 2024882,00894,00870,00870,00870,0080.268
06 giu 2024890,00892,00875,00881,00881,00200.874
05 giu 2024890,00899,00883,87886,00886,00407.661
04 giu 2024944,00944,00891,00895,00895,00518.955
03 giu 2024975,00975,00942,00942,00942,00235.859
31 mag 2024975,00975,00934,36950,00950,0037.642
30 mag 2024948,00970,00932,16953,00953,0060.627
29 mag 2024990,00990,00945,00949,00949,00103.669
28 mag 20241.002,001.002,81975,00983,00983,00142.734
24 mag 20241.008,001.008,00995,001.000,001.000,0091.201
23 mag 2024994,001.006,00994,001.006,001.006,00118.181
22 mag 20241.042,001.042,00995,001.002,001.002,0086.084
21 mag 20241.006,001.044,001.006,001.020,001.020,0069.946
20 mag 20241.020,001.038,00984,001.016,001.016,00152.378
17 mag 2024996,001.099,90981,001.014,001.014,00303.519
16 mag 2024980,00980,00917,06959,00959,00177.787
15 mag 20241.070,001.084,70971,35985,00985,00306.922
14 mag 20241.160,001.160,001.072,001.080,001.080,0076.559
13 mag 20241.162,001.170,001.139,031.152,001.152,0032.362
10 mag 20241.140,001.168,001.140,001.166,001.166,0043.437
09 mag 20241.140,001.158,001.117,141.158,001.158,00108.739
*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...