Italia markets open in 8 hours 29 minutes

Gram Car Carriers ASA (G39.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,90+0,30 (+1,39%)
Alla chiusura: 03:29PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202421,6021,9021,6021,9021,902
30 apr 202421,7021,7021,6021,6021,60-
29 apr 202421,6021,8021,6021,6521,6541
26 apr 202421,7021,7021,6521,7021,70500
26 apr 20249 Dividendo
25 apr 202422,4522,4522,3022,3013,301.250
24 apr 202422,7022,9522,4022,6013,4848.820
23 apr 202417,6817,9017,6817,9010,68-
22 apr 202417,8817,8817,4417,6010,502
19 apr 202417,3217,5617,1417,5610,47-
18 apr 202417,4017,7617,4017,7610,5917
17 apr 202418,0818,0817,8417,8610,65-
16 apr 202417,7017,7617,5617,5610,47-
15 apr 202417,4218,0417,4217,7410,581
12 apr 202417,5418,1617,5417,9610,7130
11 apr 202417,1417,4217,1417,3810,37-
10 apr 202417,5417,5417,0617,0610,17-
09 apr 202417,5018,0817,5017,7610,593
08 apr 202417,4217,6817,4217,6810,54-
05 apr 202417,1817,2217,1817,2210,27-
04 apr 202417,4817,5817,1417,1410,2225
03 apr 202417,2217,2217,0817,0810,19-
02 apr 202417,1217,5017,1217,3210,33-
28 mar 202416,8616,8616,0816,089,59-
27 mar 202416,1616,1616,1616,169,649
26 mar 202416,9016,9016,8016,9010,08-
25 mar 202416,6816,9216,6816,9210,0912
22 mar 202417,1017,2016,8416,8410,0410.011
21 mar 202417,2417,2817,1817,1810,25-
20 mar 202417,4817,4817,1217,1210,21-
19 mar 202417,4617,4817,3817,4810,43-
18 mar 202417,5617,6217,5217,5210,45-
15 mar 202417,1017,5217,1017,5210,45-
14 mar 202417,8417,8417,3017,7010,56205
13 mar 202417,6417,8417,6417,8410,64-
12 mar 202417,6217,6217,5617,5610,47-
11 mar 202417,7617,9217,7617,9210,69-
08 mar 202417,6417,8217,5417,8210,63-
07 mar 202417,9218,3417,9218,3410,941.000
06 mar 202418,6218,7018,0018,0010,74-
05 mar 202418,6018,8818,6018,8811,26-
04 mar 202419,1619,1618,6218,6211,1111
01 mar 202418,8018,8018,6818,6811,14-
29 feb 202418,5618,8418,5618,8411,24-
28 feb 202419,3419,3419,0019,0011,33-
27 feb 202419,8019,8619,5819,5811,68-
26 feb 202420,3020,3019,8619,8611,84-
23 feb 202419,5819,9019,5419,9011,87-
22 feb 202419,8619,8619,6219,6211,70-
21 feb 202419,1619,6019,1619,6011,69-
20 feb 202419,2419,2419,0219,0211,34-
19 feb 202419,2419,2419,2419,2411,47-
16 feb 202418,9419,1418,9419,1411,42-
15 feb 202419,2219,2419,2219,2411,47-
14 feb 202418,7619,2618,7619,2611,49-
13 feb 202418,6218,8818,5618,5611,07-
12 feb 202418,9619,1418,7019,1411,42800
12 feb 202410.33 Dividendo
09 feb 202420,1020,1019,8019,805,65-
08 feb 202420,9521,6520,9521,005,9934
07 feb 202420,1020,3520,1020,355,80-
06 feb 202419,8220,2519,8220,255,78-
05 feb 202419,7820,0019,7219,725,6312
02 feb 202419,6619,6619,4019,405,53-
01 feb 202419,7820,0519,7820,055,72-
31 gen 202419,6819,9619,6819,965,69-
30 gen 202419,1419,1419,1419,145,46-
29 gen 202419,7819,7819,7819,785,64-
26 gen 202419,8619,8619,8619,865,67-
25 gen 202419,8819,8819,8819,885,67-
24 gen 202419,7419,7419,7419,745,63-
23 gen 202419,5219,5219,5219,525,57-
22 gen 202419,6619,6619,6619,665,61-
19 gen 202419,7219,7219,7219,725,63-
18 gen 202419,4819,4819,4819,485,56-
17 gen 202419,2219,2219,2219,225,48-
16 gen 202418,7818,7818,7818,785,36-
15 gen 202419,0019,0019,0019,005,42-
12 gen 202419,0019,0019,0019,005,42-
11 gen 202418,9218,9218,9218,925,40-
10 gen 202418,8418,8418,8418,845,37-
09 gen 202418,9818,9818,9818,985,41-
08 gen 202419,3019,3619,3019,365,522.476
05 gen 202418,1018,1018,1018,105,16-
04 gen 202418,1018,1018,1018,105,16-
03 gen 202418,1018,1018,1018,105,16-
02 gen 202418,3818,3818,3818,385,24-
29 dic 202317,9817,9817,9817,985,13-
28 dic 202317,9817,9817,9817,985,13-
27 dic 202317,8217,8217,8217,825,08-
22 dic 202317,9817,9817,9817,985,13-
21 dic 202318,0418,0418,0418,045,15-
20 dic 202318,7418,7418,7418,745,35-
19 dic 202318,1618,1618,1618,165,18-
18 dic 202317,7417,7417,7417,745,06-
15 dic 202317,4217,5017,4217,504,99325
14 dic 202317,2417,2417,2417,244,92-
13 dic 202316,5816,5816,5816,584,73-
12 dic 202316,6816,6816,6816,684,76-
11 dic 202316,6816,6816,6816,684,76-
*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...