Italia markets open in 8 hours 13 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0620-0,0260 (-2,39%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20231,09001,09001,04801,06201,0620262.760
23 mar 20231,07201,09001,07001,08801,0880137.861
22 mar 20231,08401,09201,07401,07401,0740179.677
21 mar 20231,08001,09401,07601,08201,0820230.777
20 mar 20231,06001,08001,00601,07001,0700851.855
17 mar 20231,12201,12201,02201,04401,0440777.628
16 mar 20231,11401,11401,06801,10001,1000633.507
15 mar 20231,14801,16601,08201,08401,0840918.556
14 mar 20231,14001,17001,11401,16401,1640913.383
13 mar 20231,15001,16401,08601,10801,1080740.853
10 mar 20231,12801,16201,05001,15401,15401.132.433
09 mar 20231,12201,16201,12201,15001,1500478.180
08 mar 20231,17601,18001,12801,13601,13601.055.252
07 mar 20231,17801,19601,16401,18201,1820891.120
06 mar 20231,16401,18001,15401,17201,1720536.230
03 mar 20231,15001,16801,13801,16801,1680673.978
02 mar 20231,14401,15401,13601,13801,1380353.482
01 mar 20231,16001,17601,13801,14201,14201.090.279
28 feb 20231,09601,15601,09601,15601,15602.854.865
27 feb 20231,07801,10801,07801,09401,0940427.466
24 feb 20231,10601,10601,06801,07601,0760650.432
23 feb 20231,09001,10601,07801,08401,0840533.225
22 feb 20231,12801,14001,07401,09201,09201.546.719
21 feb 20231,14201,15401,11001,13601,1360765.882
20 feb 20231,14001,15801,12601,14201,1420977.920
17 feb 20231,11401,13801,09201,13801,1380784.034
16 feb 20231,12201,13401,10601,11601,1160537.478
15 feb 20231,09201,13001,09201,12201,12201.189.143
14 feb 20231,09401,12001,07401,10801,10801.453.618
13 feb 20231,04401,09801,04401,09401,09401.939.208
10 feb 20231,03001,04601,02001,03001,0300530.575
09 feb 20231,04201,05001,02401,04001,0400510.024
08 feb 20231,04601,05001,03001,03601,0360701.279
07 feb 20231,04001,05201,02001,04401,04401.227.804
06 feb 20231,01801,04201,01001,04001,04001.334.571
03 feb 20230,99001,02000,97501,01601,01602.733.681
02 feb 20230,97000,99300,93800,96100,96101.506.228
01 feb 20230,94900,97500,94400,95600,95601.015.139
31 gen 20230,93400,94900,93000,94900,9490758.403
30 gen 20230,94000,94000,92200,92500,9250234.790
27 gen 20230,92400,93800,91500,93200,9320426.178
26 gen 20230,92800,94200,91700,92400,9240697.768
25 gen 20230,91300,93800,88000,91000,91001.707.145
24 gen 20230,88800,91800,88200,91300,9130647.364
23 gen 20230,87300,89300,86500,88500,8850568.608
20 gen 20230,85000,87000,83700,86100,8610485.641
19 gen 20230,83900,85900,83000,83700,8370290.688
18 gen 20230,84000,85700,82700,85300,8530324.658
17 gen 20230,83800,84500,82900,83000,8300164.809
16 gen 20230,84000,84600,82900,83500,8350153.772
13 gen 20230,84900,84900,82900,84000,8400297.256
12 gen 20230,84400,84900,83800,84200,8420277.709
11 gen 20230,84000,84500,83800,84000,8400143.665
10 gen 20230,83900,84000,82900,83800,8380132.732
09 gen 20230,83400,84300,82500,82500,8250440.192
06 gen 20230,82100,82600,81800,82200,822070.957
05 gen 20230,82800,82800,81300,82000,820058.214
04 gen 20230,82600,83300,81200,82000,8200280.987
03 gen 20230,81000,82500,80600,82000,8200295.030
02 gen 20230,80300,82500,80000,81000,8100178.383
30 dic 20220,80400,82100,80200,80300,8030123.209
29 dic 20220,78300,80500,78300,80500,805081.096
28 dic 20220,80100,80100,79000,79000,790028.077
27 dic 20220,79300,80300,78700,79000,790047.910
23 dic 20220,79700,80200,78800,79100,791052.732
22 dic 20220,79900,80100,78200,79200,792077.861
21 dic 20220,80100,80100,79000,79200,792026.818
20 dic 20220,79000,79900,78300,78800,7880130.262
19 dic 20220,80000,80000,78600,79000,790049.091
16 dic 20220,79800,80100,79300,80000,800024.635
15 dic 20220,81200,81200,79300,80000,8000146.724
14 dic 20220,82000,82300,80100,81200,812096.353
13 dic 20220,80900,83200,80400,81000,8100246.851
12 dic 20220,80600,81000,80600,80900,809036.688
09 dic 20220,81200,81400,80800,81000,810075.148
08 dic 20220,81000,82000,81000,81200,812016.876
07 dic 20220,82000,82100,81400,81800,818019.418
06 dic 20220,81700,83500,81700,82500,825096.497
05 dic 20220,83100,84500,80800,83500,8350127.825
02 dic 20220,82200,83000,82000,82000,820095.720
01 dic 20220,83900,83900,81700,82000,8200239.064
30 nov 20220,82500,83500,82500,83300,833060.219
29 nov 20220,82300,83500,81200,83300,8330104.592
28 nov 20220,81600,83000,81600,82300,823069.537
25 nov 20220,82900,83300,81700,83300,833090.375
24 nov 20220,81600,82200,80900,82100,8210142.458
23 nov 20220,81000,81600,78600,80200,8020133.510
22 nov 20220,81700,82100,80900,81400,814089.576
21 nov 20220,83000,83000,81600,82000,820048.863
18 nov 20220,82300,82800,81500,82800,828055.070
17 nov 20220,82400,82900,81300,82100,8210104.617
16 nov 20220,83200,83900,80900,83500,8350262.024
15 nov 20220,84700,85600,83000,83000,8300199.371
14 nov 20220,84600,85900,84200,84500,8450185.986
11 nov 20220,84600,87200,84100,85800,8580238.186
10 nov 20220,85000,86800,83400,85800,8580565.797
09 nov 20220,81700,84400,81700,83400,8340196.763
08 nov 20220,83900,84100,82700,83400,834096.015
07 nov 20220,81500,84300,81500,82800,8280167.491
04 nov 20220,81600,82400,79900,81700,8170171.665
*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...