Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7440+0,0050 (+0,68%)
Alla chiusura: 05:10PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,73300,76000,72300,74400,744093.466
30 giu 20220,76900,76900,73400,73900,7390245.034
29 giu 20220,77000,77800,76600,77800,7780180.783
28 giu 20220,77000,78400,76900,77800,778085.667
27 giu 20220,77300,78700,75700,77500,7750197.386
24 giu 20220,76000,78600,74400,78600,7860341.014
23 giu 20220,80200,80200,74900,75200,7520521.383
22 giu 20220,81000,81000,76900,79400,7940128.121
21 giu 20220,80000,80800,79000,79000,7900418.461
20 giu 20220,77700,80500,77600,77600,7760185.177
17 giu 20220,80800,80800,77400,78500,7850142.896
16 giu 20220,81500,81500,77500,78000,7800208.965
15 giu 20220,78700,81000,77300,81000,8100214.425
14 giu 20220,78900,78900,75000,76200,7620172.995
13 giu 20220,77000,77500,75000,75300,7530241.813
10 giu 20220,82500,82500,77000,77000,7700516.509
09 giu 20220,82300,84600,82100,82500,8250185.933
08 giu 20220,83800,84700,83000,84200,8420232.278
07 giu 20220,83400,83600,82200,83100,831084.060
06 giu 20220,81400,83800,81400,83800,8380330.355
03 giu 20220,81900,81900,80600,81400,814083.901
02 giu 20220,82400,82400,80800,80800,808086.238
01 giu 20220,81300,82000,80600,81600,8160105.488
31 mag 20220,82000,82800,80300,81500,8150162.361
30 mag 20220,81500,82000,80300,82000,8200179.827
27 mag 20220,79600,81400,79000,80000,8000495.731
26 mag 20220,77200,80000,76600,79700,7970544.654
25 mag 20220,77800,77800,75300,77000,7700197.145
24 mag 20220,78000,78000,75800,76600,7660152.359
23 mag 20220,77200,78100,76000,77100,7710173.577
20 mag 20220,79100,79200,76500,76600,7660355.770
19 mag 20220,78000,78100,76000,78100,7810470.111
18 mag 20220,81000,82000,78100,78100,7810489.008
17 mag 20220,79500,82200,79500,80400,8040205.222
16 mag 20220,81100,81800,79300,79500,7950167.961
13 mag 20220,83800,86800,79600,81100,8110708.337
12 mag 20220,80100,82700,77300,82700,8270428.814
11 mag 20220,79900,81000,78700,80400,8040220.832
10 mag 20220,81200,81200,76600,79000,7900228.234
09 mag 20220,81400,81600,78000,78000,7800389.268
06 mag 20220,81000,82400,80100,81400,8140175.544
05 mag 20220,82400,85000,81200,81300,8130258.366
04 mag 20220,84000,84000,81600,83300,8330195.872
03 mag 20220,84400,85100,82800,83800,8380201.131
02 mag 20220,82500,83700,81600,83600,8360135.845
29 apr 20220,83100,83100,81600,82500,8250105.701
28 apr 20220,81000,82200,80400,80900,8090179.395
27 apr 20220,80500,81300,78900,80000,8000192.964
26 apr 20220,82100,83100,80700,80700,8070221.733
25 apr 20220,84000,84000,82000,82600,8260152.880
22 apr 20220,83700,85500,83600,84900,8490129.587
21 apr 20220,87400,87400,84800,84800,8480359.267
20 apr 20220,85700,87000,85100,86000,8600325.191
19 apr 20220,84000,85700,83400,84300,8430241.159
14 apr 20220,85000,85000,83700,83800,8380129.602
13 apr 20220,83000,84300,82700,83900,8390167.078
12 apr 20220,81900,84000,81400,84000,8400294.096
11 apr 20220,86800,86800,80900,82400,8240493.277
08 apr 20220,82500,85500,82500,83300,8330298.428
07 apr 20220,82000,84500,81200,82600,8260348.544
06 apr 20220,87600,88200,82500,83500,8350554.308
05 apr 20220,89000,90500,87000,87200,8720340.571
04 apr 20220,89400,89500,86500,88300,8830269.080
01 apr 20220,89500,90600,87600,87600,8760485.387
31 mar 20220,92800,92800,88100,89500,8950489.464
30 mar 20220,92900,94200,91100,91700,9170372.684
29 mar 20220,89400,92900,88300,92400,9240697.040
28 mar 20220,88000,89600,87300,88400,8840296.076
25 mar 20220,85200,88000,85100,87100,8710304.857
24 mar 20220,87600,87600,85300,85900,8590307.665
23 mar 20220,88000,88900,85000,86300,8630622.562
22 mar 20220,84100,88000,84100,87000,8700496.581
21 mar 20220,82700,87300,82500,84800,84801.061.786
18 mar 20220,83500,83800,80500,82400,8240275.734
17 mar 20220,81000,83300,81000,82600,8260607.554
16 mar 20220,81400,82900,79500,82600,8260549.915
15 mar 20220,81500,81500,77500,78300,7830337.465
14 mar 20220,80100,81300,76800,79800,7980517.286
11 mar 20220,78000,80300,76900,77200,7720873.867
10 mar 20220,81400,81400,76300,76400,7640575.958
09 mar 20220,76900,80700,75200,80700,80701.934.284
08 mar 20220,73900,75400,71900,74000,7400504.003
07 mar 20220,66500,73900,64300,71800,71801.202.900
04 mar 20220,77000,77700,70000,70200,70201.832.796
03 mar 20220,81800,83500,76700,76700,7670747.354
02 mar 20220,78800,81500,77300,80600,8060768.444
01 mar 20220,83100,86100,78900,78900,78901.096.754
28 feb 20220,83100,84400,81400,83200,83201.119.882
25 feb 20220,86000,87500,83600,86500,86501.860.414
24 feb 20220,93000,97000,81300,85100,85104.679.025
23 feb 20220,98101,00200,97600,99000,9900635.660
22 feb 20220,95000,98500,93800,98200,9820665.508
21 feb 20220,99201,02000,97000,98500,9850772.849
18 feb 20221,03001,03000,99301,01201,0120374.412
17 feb 20221,03601,03601,01401,01801,0180325.704
16 feb 20221,02401,04001,01201,02801,0280480.971
15 feb 20220,98701,02200,98501,02001,0200671.066
14 feb 20220,99201,00000,95401,00001,00001.161.408
11 feb 20221,00001,03000,99801,01401,0140370.071
10 feb 20221,00401,02201,00201,02201,0220353.036
*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...