Italia markets closed

Gequity S.p.A. (GEQ.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0270+0,0002 (+0,75%)
Alla chiusura: 05:26PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20220,02660,02700,02620,02700,0270798.084
20 gen 20220,02720,02740,02680,02680,02681.064.336
19 gen 20220,02760,02780,02680,02680,02681.492.846
18 gen 20220,02840,02860,02680,02760,0276706.031
17 gen 20220,02860,03000,02820,02820,0282296.447
14 gen 20220,02860,02960,02820,02880,0288243.908
13 gen 20220,02900,02980,02800,02860,0286908.917
12 gen 20220,02800,03060,02800,02920,02922.769.084
11 gen 20220,02780,02840,02720,02720,0272273.353
10 gen 20220,02800,02800,02720,02720,02725.500
07 gen 20220,02820,02820,02700,02800,0280252.680
06 gen 20220,02720,02800,02720,02740,0274323.000
05 gen 20220,02720,02780,02720,02780,0278459.290
04 gen 20220,02820,02820,02820,02820,028280.000
03 gen 20220,02760,02820,02760,02820,028260.269
30 dic 20210,02840,02940,02760,02760,0276452.339
29 dic 20210,02780,02900,02700,02880,0288134.532
28 dic 20210,02680,02780,02680,02780,027834.682
27 dic 20210,02680,02760,02680,02760,027684.943
23 dic 20210,02700,02780,02680,02700,0270379.110
22 dic 20210,02680,02780,02680,02680,02681.631.658
21 dic 20210,02800,02820,02740,02820,0282419.170
20 dic 20210,02800,02860,02760,02760,0276594.000
17 dic 20210,02880,02900,02800,02860,0286206.907
16 dic 20210,03000,03100,02840,02860,02861.793.570
15 dic 20210,02980,03020,02740,02920,02922.745.922
14 dic 20210,03000,03000,02800,02800,0280449.878
13 dic 20210,03000,03000,02800,02900,0290618.792
10 dic 20210,03120,03120,02900,02940,0294501.534
09 dic 20210,03160,03160,02900,03000,03002.329.294
08 dic 20210,03200,03760,03060,03160,031614.328.774
07 dic 20210,02700,03260,02700,03260,03265.290.416
06 dic 20210,02640,02640,02640,02640,026453
03 dic 20210,02660,02660,02660,02660,02661
02 dic 20210,02700,02700,02660,02700,027075.000
01 dic 20210,02700,02700,02640,02640,026431.515
30 nov 20210,02680,02680,02660,02660,026621.443
29 nov 20210,02640,02780,02640,02660,0266178.904
26 nov 20210,02700,02800,02600,02700,0270454.587
25 nov 20210,02620,02800,02620,02620,0262645.469
24 nov 20210,02620,02740,02620,02740,027453.051
23 nov 20210,02780,02800,02600,02680,0268678.776
22 nov 20210,02800,02800,02600,02800,02801.121.887
19 nov 20210,02780,02920,02780,02800,0280102.966
18 nov 20210,02760,02960,02760,02780,0278188.238
17 nov 20210,02840,02840,02700,02760,02761.103.500
16 nov 20210,02800,02940,02800,02940,029420.399
15 nov 20210,03000,03000,03000,03000,0300-
12 nov 20210,03040,03080,02980,03000,0300182.780
11 nov 20210,02900,02980,02820,02980,0298143.807
10 nov 20210,03000,03000,03000,03000,030010.000
09 nov 20210,02980,03000,02880,03000,0300266.159
08 nov 20210,03100,03100,02980,02980,0298912.019
05 nov 20210,03100,03380,03020,03160,03164.212.508
04 nov 20210,02680,03220,02680,03220,03222.816.195
03 nov 20210,02700,02780,02600,02680,02682.090.018
02 nov 20210,02760,02760,02760,02760,0276-
01 nov 20210,02740,02780,02660,02760,0276659.470
29 ott 20210,02800,02800,02720,02740,0274108.612
28 ott 20210,02780,02800,02700,02780,02781.346.976
27 ott 20210,02960,02960,02800,02800,02801.236.711
26 ott 20210,02980,03000,02900,02920,02921.097.891
25 ott 20210,03060,03060,02920,02980,029894.980
22 ott 20210,03180,03300,03000,03100,03105.915.834
21 ott 20210,03160,03260,03040,03060,03061.169.992
20 ott 20210,03280,03400,03140,03240,03241.576.754
19 ott 20210,03220,03380,03200,03280,0328440.857
18 ott 20210,03440,03460,03200,03380,0338810.142
15 ott 20210,03360,03540,03360,03400,0340271.777
14 ott 20210,03500,03500,03380,03400,0340279.862
13 ott 20210,03500,03500,03500,03500,0350-
12 ott 20210,03500,03500,03500,03500,0350-
11 ott 20210,03500,03500,03500,03500,035021.200
08 ott 20210,03480,03500,03380,03500,0350179.523
07 ott 20210,03580,03580,03520,03520,0352528
06 ott 20210,03500,03520,03360,03520,0352334.349
05 ott 20210,03400,03560,03320,03560,0356135.001
04 ott 20210,03600,03600,03380,03500,0350679.700
01 ott 20210,03420,03500,03400,03500,0350435.000
30 set 20210,03680,03680,03400,03480,0348378.552
29 set 20210,03500,03700,03480,03600,0360155.924
28 set 20210,03760,03780,03500,03520,03521.169.859
27 set 20210,03600,03760,03600,03700,0370209.100
24 set 20210,03600,03740,03560,03560,0356258.123
23 set 20210,03820,03820,03740,03760,0376165.131
22 set 20210,03660,03780,03660,03760,037637.428
21 set 20210,03620,03860,03620,03660,0366835.548
20 set 20210,03600,03620,03460,03600,0360210.005
17 set 20210,03740,03740,03560,03660,0366192.415
16 set 20210,03840,03840,03600,03600,03604.580
15 set 20210,03640,03780,03540,03620,03621.159.138
14 set 20210,03560,03880,03560,03620,03621.027.842
13 set 20210,03600,03600,03480,03600,03601.031.853
10 set 20210,03560,03660,03500,03660,0366165.039
09 set 20210,03700,03760,03540,03680,0368328.222
08 set 20210,03700,03720,03680,03680,0368205.000
07 set 20210,03700,03800,03700,03760,0376232.000
06 set 20210,03740,03800,03700,03800,0380155.000
03 set 20210,03800,03940,03740,03800,0380962.048
02 set 20210,04020,04020,03760,03900,03901.777.578
*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...