Italia markets close in 8 hours 6 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7160-0,0090 (-1,24%)
Al 09:01AM CET. Mercato aperto.
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20230,72900,72900,71600,71600,71601.205
29 nov 20230,73000,73000,71600,72500,7250457.679
28 nov 20230,72000,72400,70400,72000,7200505.382
27 nov 20230,71900,72100,71000,72000,7200243.094
24 nov 20230,72000,72000,70000,71200,7120261.426
23 nov 20230,70900,71100,70000,70800,7080262.712
22 nov 20230,72000,72000,70500,70600,706090.541
21 nov 20230,72500,72500,70000,70300,7030377.438
20 nov 20230,73400,73400,70800,72200,7220384.889
17 nov 20230,72200,72500,69800,71500,7150214.962
16 nov 20230,72300,73800,71300,71800,7180868.048
15 nov 20230,70900,73000,70200,72200,72202.028.626
14 nov 20230,68400,70600,67500,70000,7000586.768
13 nov 20230,70000,70000,67400,67800,6780522.417
10 nov 20230,67300,70000,66500,69400,6940985.600
09 nov 20230,68600,69200,67600,69000,6900411.212
08 nov 20230,70900,70900,66500,68300,6830551.253
07 nov 20230,66900,67400,65500,66600,6660194.384
06 nov 20230,68400,69000,66900,67000,6700389.227
03 nov 20230,67800,68500,66400,67900,6790402.642
02 nov 20230,64500,67400,63700,66300,66301.267.257
01 nov 20230,64300,64300,62700,63700,6370200.364
31 ott 20230,62100,63800,62100,62900,6290370.404
30 ott 20230,62500,63800,62100,62900,6290536.163
27 ott 20230,63000,63800,61100,62000,62001.216.612
26 ott 20230,64800,64800,61200,63400,6340986.173
25 ott 20230,69000,69500,64400,64700,64702.390.333
24 ott 20230,69800,70600,69300,70300,7030460.238
23 ott 20230,71500,71500,68200,68500,6850800.772
20 ott 20230,69900,71600,67800,69600,69601.132.930
19 ott 20230,70900,70900,67300,69400,6940478.873
18 ott 20230,71000,71000,68600,68600,6860282.159
17 ott 20230,70800,71100,68500,69200,6920541.536
16 ott 20230,67800,70400,67800,70000,7000824.200
13 ott 20230,69900,69900,68000,68000,6800337.047
12 ott 20230,69800,70900,69100,69100,6910341.680
11 ott 20230,71900,72000,70000,70000,7000433.560
10 ott 20230,69600,71100,69000,71100,7110402.904
09 ott 20230,69300,69600,68000,68500,6850346.127
06 ott 20230,70400,70400,68400,70000,7000807.374
05 ott 20230,70900,71300,69500,69900,6990439.802
04 ott 20230,70000,71800,69400,71100,7110533.970
03 ott 20230,71100,71400,70200,70400,7040565.185
02 ott 20230,73700,74600,71800,72200,7220392.745
29 set 20230,71100,73600,71100,73200,7320478.247
28 set 20230,70400,71900,70400,71200,7120313.792
27 set 20230,71200,72400,70500,71000,7100544.555
26 set 20230,72200,72500,71100,72000,7200426.110
25 set 20230,73100,73800,71500,71800,7180749.381
22 set 20230,76000,76800,73100,73900,7390890.102
21 set 20230,74700,75900,72700,75700,7570877.685
20 set 20230,72100,76000,72100,74600,74601.205.615
19 set 20230,71400,73000,71200,72100,7210376.755
18 set 20230,73500,73600,71000,71000,7100685.091
15 set 20230,73000,74300,73000,73500,7350383.239
14 set 20230,74300,74300,72300,73100,7310555.249
13 set 20230,74600,76100,73400,74100,7410480.339
12 set 20230,77400,77600,75100,75500,7550518.610
11 set 20230,77200,78900,74000,77000,77001.029.596
08 set 20230,73800,74400,73700,74200,7420154.987
07 set 20230,76000,76000,73800,73800,7380383.396
06 set 20230,76500,76500,75200,75300,7530203.406
05 set 20230,77700,77700,76300,76500,7650238.603
04 set 20230,77900,79500,77400,77900,7790598.486
01 set 20230,77600,77900,76700,77600,7760247.742
31 ago 20230,76100,77600,76100,77100,7710111.718
30 ago 20230,77300,77400,75600,76700,7670341.819
29 ago 20230,76000,77100,76000,77100,7710398.338
28 ago 20230,74600,76000,74600,76000,7600118.487
25 ago 20230,74900,75800,74500,74900,7490176.926
24 ago 20230,77000,77000,74500,74900,7490281.152
23 ago 20230,75800,77900,75100,75500,7550520.198
22 ago 20230,75300,75500,74600,75000,7500363.172
21 ago 20230,76900,76900,75000,75300,7530226.133
18 ago 20230,75000,76000,74800,76000,7600491.107
17 ago 20230,77100,77200,76200,76300,7630250.165
16 ago 20230,78500,78500,77100,77500,7750165.836
14 ago 20230,78100,78600,77500,78300,7830223.527
11 ago 20230,78900,78900,78000,78000,780096.792
10 ago 20230,79500,79500,77500,78100,7810354.615
09 ago 20230,79400,79600,78100,78400,7840278.422
08 ago 20230,79500,79500,77200,78400,7840333.550
07 ago 20230,80100,80100,77800,78800,7880549.490
04 ago 20230,80900,80900,79400,79600,7960188.666
03 ago 20230,80700,80700,79400,79500,7950274.872
02 ago 20230,82000,82000,80400,80400,8040332.033
01 ago 20230,83900,83900,81000,81400,8140268.336
31 lug 20230,84000,84000,82400,82600,8260269.808
28 lug 20230,84000,84000,81600,83100,8310474.896
27 lug 20230,83000,84500,83000,84000,8400370.788
26 lug 20230,84500,84500,83100,84000,8400306.470
25 lug 20230,83700,84600,83600,83700,8370159.448
24 lug 20230,84300,84300,83700,84300,8430163.017
21 lug 20230,83000,84300,82800,83900,8390232.070
20 lug 20230,84100,84600,82900,83000,8300297.657
19 lug 20230,84400,84600,83700,83700,8370170.952
18 lug 20230,84700,84900,83900,84300,8430170.730
17 lug 20230,85200,85200,84100,84100,8410222.050
14 lug 20230,84400,84800,83400,84400,8440504.045
13 lug 20230,86600,86800,84200,84400,84401.222.490
*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...