Italia markets close in 2 hours 33 minutes

Geox S.p.A. (GEO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,62300,0000 (0,00%)
In data: 01:46PM CEST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 20240,62600,62900,62200,62300,6230134.919
29 mag 20240,62600,63200,62200,62300,6230230.203
28 mag 20240,62200,63300,62200,62500,6250314.918
27 mag 20240,62900,63100,62500,62700,6270152.570
24 mag 20240,62400,63000,62200,63000,6300307.354
23 mag 20240,63000,63200,62400,63000,6300249.976
22 mag 20240,64000,64000,62800,62800,6280241.177
21 mag 20240,63300,63600,62800,63300,6330202.929
20 mag 20240,63800,64200,63500,63500,6350312.165
17 mag 20240,63800,64300,63200,63500,6350357.418
16 mag 20240,63700,63900,62500,63800,6380834.192
15 mag 20240,64400,64900,62600,63300,63303.108.711
14 mag 20240,66900,67600,66100,66400,6640854.523
13 mag 20240,64600,67000,64600,67000,6700721.212
10 mag 20240,64600,65800,64600,65000,6500315.780
09 mag 20240,64500,65900,64500,65000,6500272.039
08 mag 20240,65000,65900,64700,65000,6500476.178
07 mag 20240,66000,66700,64000,65000,65001.223.296
06 mag 20240,68000,68000,65100,65500,6550785.688
03 mag 20240,69000,69900,67800,67800,6780689.262
02 mag 20240,69400,69800,67900,68400,6840463.998
30 apr 20240,70600,70600,69700,70000,7000224.655
29 apr 20240,70000,70500,69200,70400,7040416.817
26 apr 20240,69800,69800,68900,69400,6940175.924
25 apr 20240,70000,70600,68200,68800,6880428.706
24 apr 20240,69000,70900,68900,70200,70201.236.519
23 apr 20240,65800,68900,65800,68900,6890885.636
22 apr 20240,65400,66200,64900,66200,6620239.699
19 apr 20240,64300,65700,63900,65400,6540425.861
18 apr 20240,63900,64800,63300,64800,6480220.970
17 apr 20240,64300,64300,62600,63900,6390395.034
16 apr 20240,63200,63600,62400,63500,6350303.597
15 apr 20240,63700,64300,63000,64000,6400395.724
12 apr 20240,63700,64200,63000,63000,6300284.153
11 apr 20240,65100,65100,62800,63400,6340578.657
10 apr 20240,64300,64800,63300,64500,6450553.536
09 apr 20240,65600,65600,63700,63800,6380449.975
08 apr 20240,63900,65100,63900,65000,6500283.663
05 apr 20240,64500,65700,63800,63900,6390740.688
04 apr 20240,65700,65900,64400,65500,6550728.703
03 apr 20240,66000,66000,64400,65800,6580685.366
02 apr 20240,67200,67200,65500,65500,6550527.296
28 mar 20240,67200,67700,66100,67100,6710695.953
27 mar 20240,65900,67800,65600,67100,6710638.605
26 mar 20240,67300,67300,65800,65800,6580694.450
25 mar 20240,66200,67000,66100,66600,6660455.267
22 mar 20240,67600,67600,66000,66600,6660426.625
21 mar 20240,68100,68100,66700,66900,6690366.656
20 mar 20240,67600,67700,66900,67100,6710276.882
19 mar 20240,68100,68100,67300,67600,6760256.087
18 mar 20240,68200,68700,67300,68300,6830305.663
15 mar 20240,69000,69100,68200,68200,6820268.522
14 mar 20240,68800,70400,68500,69600,69601.306.117
13 mar 20240,68300,69000,67200,68800,6880502.840
12 mar 20240,70000,70000,68200,68400,6840312.091
11 mar 20240,68300,69400,68300,68700,6870261.846
08 mar 20240,69000,70100,68600,69600,6960433.686
07 mar 20240,70400,70400,69000,69000,6900585.328
06 mar 20240,72000,72000,70200,70400,7040493.050
05 mar 20240,72200,72600,70800,71200,71201.079.604
04 mar 20240,71900,74100,70900,72400,72401.546.003
01 mar 20240,76000,76000,71400,72400,72401.719.286
29 feb 20240,71800,74900,70400,73900,73903.116.937
28 feb 20240,71700,71800,70300,71000,7100427.892
27 feb 20240,69000,71700,68400,71600,71601.057.281
26 feb 20240,69600,69600,68100,68800,6880320.828
23 feb 20240,69500,69700,68500,69100,6910316.542
22 feb 20240,68200,69700,68200,69500,6950395.580
21 feb 20240,68300,68800,67800,68400,6840332.487
20 feb 20240,68800,69000,68200,68300,6830151.217
19 feb 20240,68400,69200,68400,69200,6920194.859
16 feb 20240,69400,70200,68500,68900,6890405.031
15 feb 20240,69100,70000,68900,69800,6980468.795
14 feb 20240,70000,70000,68500,68900,6890234.092
13 feb 20240,69000,69900,68500,69200,6920520.086
12 feb 20240,66000,68900,66000,68800,6880533.593
09 feb 20240,67600,68100,66000,67200,6720626.604
08 feb 20240,67800,68000,66500,66900,6690474.552
07 feb 20240,71400,71400,67100,67100,6710817.717
06 feb 20240,69300,69600,68300,69200,6920814.112
05 feb 20240,71100,71100,69200,69400,6940983.085
02 feb 20240,72000,72600,70200,70600,70603.118.440
01 feb 20240,76800,78600,75700,76000,76002.181.360
31 gen 20240,72500,76400,70000,76000,76003.074.293
30 gen 20240,73500,73500,72100,72200,7220248.277
29 gen 20240,72900,73500,71700,72900,7290353.005
26 gen 20240,71900,72900,70900,72700,7270563.392
25 gen 20240,71000,71800,70800,71000,7100301.660
24 gen 20240,70700,71500,70400,71300,7130172.417
23 gen 20240,70700,71300,68000,70600,7060445.917
22 gen 20240,70300,70300,69200,69900,6990122.488
19 gen 20240,70600,70600,68800,69000,6900220.652
18 gen 20240,68700,70500,68700,69900,6990281.546
17 gen 20240,70200,70300,68600,69400,6940802.863
16 gen 20240,70800,70800,70300,70600,7060225.926
15 gen 20240,70600,71000,70600,70600,7060170.858
12 gen 20240,71500,71800,70500,71500,7150284.965
11 gen 20240,71300,71700,70900,70900,7090233.869
10 gen 20240,71500,71600,70400,71200,7120362.806
09 gen 20240,73000,73000,71100,71700,7170250.962
*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...