Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8330+0,0120 (+1,46%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 nov 20220,81300,81500,79000,81500,8150256.624
02 nov 20220,81800,82000,80300,81500,815079.748
01 nov 20220,81000,82000,80300,81100,8110158.010
31 ott 20220,79600,80900,78600,80600,8060124.761
28 ott 20220,79900,80000,79000,79400,794080.410
27 ott 20220,78800,80000,78800,79800,7980134.080
26 ott 20220,78200,79800,78200,78800,7880168.686
25 ott 20220,76500,78200,76500,78100,781062.032
24 ott 20220,75900,77600,75400,76400,764082.534
21 ott 20220,75600,75900,74700,75900,759029.332
20 ott 20220,74100,76000,74100,75500,755038.133
19 ott 20220,75400,75700,74100,74100,741016.838
18 ott 20220,74300,76000,73800,74000,7400120.410
17 ott 20220,74500,75000,73500,74600,746024.247
14 ott 20220,72800,75300,72800,73100,731073.619
13 ott 20220,73000,75300,73000,73700,7370105.630
12 ott 20220,72700,73700,72600,73600,736014.098
11 ott 20220,73200,73800,72500,73700,737044.149
10 ott 20220,72800,74300,72400,73900,7390108.949
07 ott 20220,72800,75500,72800,74700,747050.789
06 ott 20220,75900,75900,74000,74700,747029.874
05 ott 20220,77700,77700,73200,74200,7420193.495
04 ott 20220,73500,75600,73500,74300,7430141.510
03 ott 20220,72000,73500,70600,73500,735061.879
30 set 20220,74000,75600,70400,72500,7250114.796
29 set 20220,69000,70800,69000,69400,694050.715
28 set 20220,71000,72200,69400,70300,7030178.392
27 set 20220,73000,74200,70100,71200,7120212.460
26 set 20220,77600,77600,73000,73000,7300148.161
23 set 20220,77000,78300,73600,73600,7360198.253
22 set 20220,74600,76300,74400,76300,763044.574
21 set 20220,76900,77300,74700,75600,7560139.994
20 set 20220,76300,77800,76000,76000,760045.358
19 set 20220,77900,77900,75400,77100,771028.990
16 set 20220,76400,76800,74700,75200,752091.305
15 set 20220,77800,78200,76400,76400,7640185.148
14 set 20220,77200,79700,77200,77500,775093.348
13 set 20220,78400,80000,77500,78600,7860109.966
12 set 20220,77000,79000,77000,78400,784085.679
09 set 20220,77200,78000,76600,76600,766073.155
08 set 20220,75900,77200,74800,75600,7560167.300
07 set 20220,78900,78900,75600,75900,759089.766
06 set 20220,77900,77900,75700,76500,765076.403
05 set 20220,76900,77900,76100,77000,7700147.882
02 set 20220,79000,79000,76700,78900,7890110.118
01 set 20220,79600,79600,76200,77600,7760176.689
31 ago 20220,79600,79600,77000,77400,7740186.428
30 ago 20220,80300,80400,77600,79700,7970177.537
29 ago 20220,78700,81000,78000,80000,8000224.593
26 ago 20220,80900,80900,78500,80200,8020164.241
25 ago 20220,81000,81600,78200,81600,8160144.183
24 ago 20220,79600,81200,79600,80700,807098.932
23 ago 20220,81100,82300,80200,81100,8110108.649
22 ago 20220,83800,83800,79500,79500,7950268.985
19 ago 20220,84900,86100,82700,82700,8270191.776
18 ago 20220,84300,86400,84300,84900,8490107.132
17 ago 20220,87900,88700,84200,85500,8550227.350
16 ago 20220,87700,88900,86200,86800,8680471.757
12 ago 20220,82900,87800,82900,86300,8630648.289
11 ago 20220,83200,86500,82300,84500,8450272.499
10 ago 20220,80000,82800,80000,82600,8260112.615
09 ago 20220,83600,83600,80700,80900,8090106.426
08 ago 20220,85000,85900,82600,82600,8260678.155
05 ago 20220,88000,88000,85300,86600,8660187.201
04 ago 20220,83700,88000,83300,87700,8770653.657
03 ago 20220,84400,84900,83100,83400,8340344.867
02 ago 20220,82400,83000,80600,82200,8220164.561
01 ago 20220,79500,84300,79500,80100,8010540.995
29 lug 20220,81000,82300,79400,79400,7940500.816
28 lug 20220,78600,80800,78600,80400,8040267.134
27 lug 20220,79500,79500,76300,78400,784089.146
26 lug 20220,78300,80600,76500,78500,785061.404
25 lug 20220,79000,79900,77600,78300,783086.261
22 lug 20220,76900,80700,76900,79000,7900260.600
21 lug 20220,75200,76800,74200,76600,7660176.377
20 lug 20220,79900,80100,76700,77200,7720227.335
19 lug 20220,73600,79700,73300,79600,7960699.033
18 lug 20220,70100,73800,70100,71000,710066.566
15 lug 20220,73700,73800,70300,72000,720090.192
14 lug 20220,71900,73000,68400,73000,7300179.788
13 lug 20220,75100,75100,71600,72000,7200120.415
12 lug 20220,75800,75800,73800,73800,7380115.429
11 lug 20220,76100,77900,76100,76800,768093.309
08 lug 20220,74700,77200,74700,76900,7690143.777
*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...