Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0164-0,0014 (-7,87%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,01640,01640,01640,01640,0164155.842
30 giu 20220,01800,01800,01780,01780,017828.500
29 giu 20220,01840,01840,01680,01800,0180144.300
28 giu 20220,01840,01840,01800,01840,0184150.150
27 giu 20220,01840,01840,01840,01840,0184150
24 giu 20220,01800,01800,01800,01800,0180101.055
23 giu 20220,01860,01860,01800,01820,0182164.587
22 giu 20220,01660,01740,01660,01740,017484.784
21 giu 20220,01700,01720,01620,01720,0172704.625
20 giu 20220,01620,01740,01500,01740,01741.766.679
17 giu 20220,01600,01620,01540,01620,01621.147.222
16 giu 20220,01660,01660,01620,01660,0166326.111
15 giu 20220,01620,01680,01600,01680,0168685.000
14 giu 20220,01660,01680,01640,01680,0168863.700
13 giu 20220,01780,01780,01740,01740,0174292.970
10 giu 20220,01820,01840,01760,01780,01781.543.929
09 giu 20220,01920,01920,01840,01880,0188491.641
08 giu 20220,01940,01940,01860,01900,0190312.559
07 giu 20220,01940,01960,01900,01900,0190572.522
06 giu 20220,02060,02060,01920,01960,01961.885.844
03 giu 20220,02140,02240,01980,02080,02084.139.818
02 giu 20220,02180,02380,02000,02140,02147.589.941
01 giu 20220,01900,02200,01880,02200,02207.845.150
31 mag 20220,01920,02060,01760,01820,01823.618.234
30 mag 20220,01600,01920,01560,01920,01921.778.879
27 mag 20220,01560,01580,01540,01540,0154786.300
26 mag 20220,01600,01600,01600,01600,0160131.800
25 mag 20220,01580,01620,01560,01560,0156548.205
24 mag 20220,01620,01620,01540,01560,0156639.970
23 mag 20220,01700,01720,01620,01620,0162900.067
20 mag 20220,01700,01720,01660,01680,01681.509.415
19 mag 20220,01760,01800,01620,01700,01701.395.662
18 mag 20220,01840,01840,01800,01800,018047.180
17 mag 20220,01760,01840,01760,01760,0176231.750
16 mag 20220,01780,01860,01780,01860,0186760.035
13 mag 20220,01820,01880,01780,01780,0178425.950
12 mag 20220,01980,01980,01820,01900,019051.650
11 mag 20220,01980,01980,01980,01980,01981.300
10 mag 20220,01940,01940,01940,01940,01941.561
09 mag 20220,01940,01940,01920,01940,0194212.014
06 mag 20220,01900,01940,01900,01940,0194241.366
05 mag 20220,01960,01960,01860,01940,0194201.200
04 mag 20220,01880,01980,01860,01860,0186157.151
03 mag 20220,01840,01960,01840,01960,0196131.673
02 mag 20220,01980,01980,01900,01980,0198126.150
29 apr 20220,02000,02000,02000,02000,02008.000
28 apr 20220,01920,01960,01840,01940,0194134.750
27 apr 20220,01820,01920,01800,01920,01921.006.050
26 apr 20220,01940,01940,01840,01940,0194507.522
25 apr 20220,01820,01900,01820,01900,0190522.263
22 apr 20220,01860,01940,01800,01800,01801.131.008
21 apr 20220,01920,01960,01840,01840,0184670.775
20 apr 20220,02040,02040,01860,01920,0192612.374
19 apr 20220,02020,02200,01880,02040,02046.788.911
14 apr 20220,01800,02060,01800,02060,02062.596.771
13 apr 20220,01920,01920,01820,01820,0182350.550
12 apr 20220,01900,01940,01860,01860,0186512.900
11 apr 20220,02000,02000,01860,01920,0192550.284
08 apr 20220,02100,02100,01960,01980,01981.509.868
07 apr 20220,02020,02100,02020,02100,0210631.211
06 apr 20220,02200,02260,02080,02100,0210884.444
05 apr 20220,02340,02340,02200,02240,022431.610
04 apr 20220,02340,02340,02220,02300,0230410.121
01 apr 20220,02360,02360,02280,02340,023429.500
31 mar 20220,02380,02380,02300,02340,0234311.100
30 mar 20220,02380,02420,02280,02300,0230339.212
29 mar 20220,02400,02440,02300,02380,0238303.138
28 mar 20220,02380,02400,02300,02380,0238227.159
25 mar 20220,02480,02520,02280,02380,02382.295.715
24 mar 20220,02280,02500,02180,02500,02501.913.024
23 mar 20220,02180,02240,02180,02200,0220348.723
22 mar 20220,02180,02380,02100,02180,02182.213.634
21 mar 20220,02160,02160,02060,02140,0214335.636
18 mar 20220,01900,02000,01900,02000,0200178.200
17 mar 20220,01900,02000,01900,02000,0200776.820
16 mar 20220,01900,01980,01820,01980,0198461.118
15 mar 20220,01840,01940,01760,01900,01902.217.406
14 mar 20220,01900,01900,01820,01820,0182447.750
11 mar 20220,01980,01980,01820,01820,0182328.105
10 mar 20220,01940,01980,01860,01960,0196412.041
09 mar 20220,01900,01960,01900,01960,0196681.350
08 mar 20220,01900,02000,01840,01840,0184816.191
07 mar 20220,02100,02200,01840,01920,01922.037.216
04 mar 20220,02400,02500,02100,02120,0212693.796
03 mar 20220,02560,02560,02500,02500,0250251.300
02 mar 20220,02400,02560,02400,02560,0256130.656
01 mar 20220,02580,02600,02380,02600,0260446.207
28 feb 20220,02400,02580,02400,02580,025820.450
25 feb 20220,02480,02500,02480,02500,025055.000
24 feb 20220,02400,02400,02300,02400,0240325.035
23 feb 20220,02520,02660,02520,02600,02601.181.011
22 feb 20220,02200,02600,02160,02600,02601.815.351
21 feb 20220,02500,02520,02200,02200,02201.956.281
18 feb 20220,02560,02580,02500,02500,0250666.241
17 feb 20220,02580,02600,02540,02560,02561.095.555
16 feb 20220,02600,02640,02580,02640,0264245.000
15 feb 20220,02600,02700,02600,02680,0268391.550
14 feb 20220,02600,02700,02600,02700,0270455.001
11 feb 20220,02700,02760,02700,02760,0276102.350
10 feb 20220,02760,02760,02700,02700,027046.778
*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...