Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.354,95 -50,71 (-0,13%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.323,48 -3.191,39 (-5,36%)
Gaming Realms plc (GMR.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 36,80 | 37,30 | 36,30 | 36,80 | 36,80 | 902.974 |
| 29 apr 2024 | 36,00 | 37,00 | 34,80 | 36,20 | 36,20 | 1.160.769 |
| 26 apr 2024 | 36,50 | 36,60 | 34,36 | 35,55 | 35,55 | 862.392 |
| 25 apr 2024 | 34,20 | 36,61 | 33,70 | 36,00 | 36,00 | 5.412.333 |
| 24 apr 2024 | 34,50 | 34,50 | 33,00 | 34,00 | 34,00 | 154.271 |
| 23 apr 2024 | 33,10 | 34,70 | 33,10 | 33,70 | 33,70 | 391.305 |
| 22 apr 2024 | 32,00 | 34,20 | 30,10 | 33,20 | 33,20 | 1.005.924 |
| 19 apr 2024 | 31,80 | 32,00 | 30,20 | 31,70 | 31,70 | 400.685 |
| 18 apr 2024 | 31,70 | 32,00 | 30,20 | 31,20 | 31,20 | 622.502 |
| 17 apr 2024 | 31,40 | 31,80 | 30,90 | 31,40 | 31,40 | 279.359 |
| 16 apr 2024 | 31,00 | 32,00 | 29,90 | 31,40 | 31,40 | 658.479 |
| 15 apr 2024 | 30,70 | 31,90 | 29,67 | 30,60 | 30,60 | 358.815 |
| 12 apr 2024 | 30,20 | 31,50 | 30,08 | 30,20 | 30,20 | 1.041.357 |
| 11 apr 2024 | 30,00 | 31,50 | 29,45 | 29,90 | 29,90 | 1.681.228 |
| 10 apr 2024 | 32,00 | 32,90 | 29,65 | 31,00 | 31,00 | 3.092.747 |
| 09 apr 2024 | 33,00 | 33,90 | 31,50 | 32,60 | 32,60 | 550.394 |
| 08 apr 2024 | 33,80 | 34,40 | 32,60 | 33,80 | 33,80 | 784.346 |
| 05 apr 2024 | 33,30 | 34,90 | 32,20 | 33,90 | 33,90 | 338.806 |
| 04 apr 2024 | 33,80 | 34,70 | 32,50 | 32,50 | 32,50 | 831.088 |
| 03 apr 2024 | 34,30 | 34,90 | 32,70 | 33,00 | 33,00 | 1.785.404 |
| 02 apr 2024 | 36,30 | 37,00 | 32,65 | 33,50 | 33,50 | 1.738.557 |
| 28 mar 2024 | 36,00 | 36,00 | 34,00 | 36,00 | 36,00 | 122.604 |
| 27 mar 2024 | 35,00 | 36,00 | 34,00 | 34,50 | 34,50 | 77.039 |
| 26 mar 2024 | 34,80 | 35,90 | 33,95 | 34,95 | 34,95 | 221.955 |
| 25 mar 2024 | 33,80 | 35,00 | 33,10 | 34,00 | 34,00 | 320.276 |
| 22 mar 2024 | 34,00 | 35,20 | 34,00 | 35,20 | 35,20 | 458.145 |
| 21 mar 2024 | 35,00 | 35,20 | 34,00 | 34,75 | 34,75 | 142.584 |
| 20 mar 2024 | 34,80 | 35,05 | 34,00 | 35,00 | 35,00 | 319.294 |
| 19 mar 2024 | 35,20 | 35,20 | 34,50 | 34,85 | 34,85 | 16.356 |
| 18 mar 2024 | 35,20 | 36,00 | 34,50 | 34,50 | 34,50 | 141.531 |
| 15 mar 2024 | 34,70 | 36,20 | 34,70 | 34,80 | 34,80 | 119.517 |
| 14 mar 2024 | 35,00 | 35,90 | 34,60 | 35,00 | 35,00 | 105.251 |
| 13 mar 2024 | 34,90 | 36,00 | 34,70 | 35,75 | 35,75 | 236.270 |
| 12 mar 2024 | 35,20 | 36,20 | 34,60 | 35,70 | 35,70 | 110.793 |
| 11 mar 2024 | 35,10 | 36,30 | 34,60 | 35,00 | 35,00 | 49.827 |
| 08 mar 2024 | 35,20 | 35,50 | 34,50 | 34,50 | 34,50 | 108.493 |
| 07 mar 2024 | 36,20 | 36,20 | 34,81 | 35,50 | 35,50 | 120.775 |
| 06 mar 2024 | 35,00 | 35,20 | 34,48 | 34,85 | 34,85 | 145.272 |
| 05 mar 2024 | 36,00 | 36,20 | 34,30 | 35,20 | 35,20 | 165.222 |
| 04 mar 2024 | 35,50 | 36,20 | 34,30 | 35,85 | 35,85 | 36.402 |
| 01 mar 2024 | 34,20 | 36,20 | 34,20 | 35,85 | 35,85 | 61.248 |
| 29 feb 2024 | 34,20 | 36,20 | 34,20 | 34,80 | 34,80 | 191.283 |
| 28 feb 2024 | 34,70 | 35,70 | 34,50 | 34,60 | 34,60 | 433.957 |
| 27 feb 2024 | 35,10 | 36,40 | 34,20 | 35,70 | 35,70 | 249.598 |
| 26 feb 2024 | 35,10 | 37,50 | 35,10 | 35,75 | 35,75 | 200.468 |
| 23 feb 2024 | 35,55 | 37,40 | 35,26 | 36,25 | 36,25 | 83.107 |
| 22 feb 2024 | 37,30 | 37,30 | 35,00 | 36,00 | 36,00 | 89.354 |
| 21 feb 2024 | 35,90 | 37,30 | 35,28 | 35,65 | 35,65 | 135.253 |
| 20 feb 2024 | 36,10 | 37,40 | 35,80 | 36,75 | 36,75 | 76.960 |
| 19 feb 2024 | 37,90 | 37,90 | 35,90 | 36,95 | 36,95 | 25.731 |
| 16 feb 2024 | 36,10 | 37,90 | 36,10 | 36,95 | 36,95 | 158.717 |
| 15 feb 2024 | 36,00 | 38,00 | 35,60 | 36,80 | 36,80 | 182.410 |
| 14 feb 2024 | 36,10 | 38,50 | 36,00 | 36,20 | 36,20 | 309.817 |
| 13 feb 2024 | 36,90 | 38,00 | 36,19 | 37,00 | 37,00 | 1.442.071 |
| 12 feb 2024 | 36,90 | 37,80 | 36,10 | 37,00 | 37,00 | 110.368 |
| 09 feb 2024 | 37,60 | 37,60 | 36,43 | 36,85 | 36,85 | 75.323 |
| 08 feb 2024 | 36,20 | 37,83 | 36,00 | 37,65 | 37,65 | 202.787 |
| 07 feb 2024 | 37,80 | 38,00 | 36,10 | 37,55 | 37,55 | 167.696 |
| 06 feb 2024 | 37,10 | 38,00 | 36,10 | 37,80 | 37,80 | 246.159 |
| 05 feb 2024 | 38,90 | 39,00 | 36,10 | 36,70 | 36,70 | 1.051.508 |
| 02 feb 2024 | 36,50 | 38,00 | 35,20 | 37,50 | 37,50 | 3.731.598 |
| 01 feb 2024 | 34,40 | 36,40 | 34,26 | 35,25 | 35,25 | 319.357 |
| 31 gen 2024 | 34,90 | 35,50 | 34,10 | 34,75 | 34,75 | 201.641 |
| 30 gen 2024 | 36,50 | 36,50 | 34,10 | 34,75 | 34,75 | 129.073 |
| 29 gen 2024 | 35,00 | 36,50 | 34,10 | 35,00 | 35,00 | 104.991 |
| 26 gen 2024 | 36,50 | 36,50 | 34,40 | 35,00 | 35,00 | 145.746 |
| 25 gen 2024 | 35,00 | 36,50 | 34,00 | 34,00 | 34,00 | 127.491 |
| 24 gen 2024 | 35,00 | 36,50 | 35,00 | 35,50 | 35,50 | 243.912 |
| 23 gen 2024 | 34,96 | 36,00 | 34,48 | 35,05 | 35,05 | 11.330 |
| 22 gen 2024 | 36,50 | 36,50 | 34,40 | 35,55 | 35,55 | 173.939 |
| 19 gen 2024 | 35,50 | 36,50 | 35,50 | 36,10 | 36,10 | 954.016 |
| 18 gen 2024 | 34,50 | 35,90 | 34,10 | 35,10 | 35,10 | 1.257.370 |
| 17 gen 2024 | 35,00 | 35,38 | 34,10 | 35,00 | 35,00 | 1.137.363 |
| 16 gen 2024 | 36,20 | 36,32 | 35,21 | 35,40 | 35,40 | 348.957 |
| 15 gen 2024 | 35,96 | 36,77 | 35,10 | 36,45 | 36,45 | 170.974 |
| 12 gen 2024 | 36,60 | 37,00 | 35,10 | 36,65 | 36,65 | 124.875 |
| 11 gen 2024 | 35,50 | 36,90 | 35,50 | 36,85 | 36,85 | 57.155 |
| 10 gen 2024 | 36,20 | 36,90 | 35,00 | 36,05 | 36,05 | 260.485 |
| 09 gen 2024 | 35,00 | 36,00 | 36,00 | 35,90 | 35,90 | 99.519 |
| 08 gen 2024 | 36,40 | 36,90 | 34,10 | 35,30 | 35,30 | 744.447 |
| 05 gen 2024 | 36,10 | 36,90 | 34,11 | 36,20 | 36,20 | 129.351 |
| 04 gen 2024 | 35,40 | 36,90 | 34,10 | 35,45 | 35,45 | 234.894 |
| 03 gen 2024 | 35,30 | 37,00 | 35,01 | 34,65 | 34,65 | 156.152 |
| 02 gen 2024 | 36,00 | 37,00 | 35,80 | 36,15 | 36,15 | 122.765 |
| 29 dic 2023 | 36,00 | 37,00 | 34,00 | 35,05 | 35,05 | 105.577 |
| 28 dic 2023 | 36,00 | 36,00 | 34,10 | 35,20 | 35,20 | 58.914 |
| 27 dic 2023 | 35,00 | 35,90 | 34,10 | 35,00 | 35,00 | 78.595 |
| 22 dic 2023 | 34,10 | 34,90 | 34,10 | 34,55 | 34,55 | 19.815 |
| 21 dic 2023 | 34,10 | 35,00 | 34,10 | 34,85 | 34,85 | 47.360 |
| 20 dic 2023 | 34,20 | 34,90 | 34,04 | 34,95 | 34,95 | 227.874 |
| 19 dic 2023 | 36,00 | 36,00 | 34,00 | 34,50 | 34,50 | 199.093 |
| 18 dic 2023 | 35,10 | 36,10 | 34,00 | 35,00 | 35,00 | 473.151 |
| 15 dic 2023 | 35,10 | 36,00 | 35,10 | 35,65 | 35,65 | 109.397 |
| 14 dic 2023 | 35,00 | 36,00 | 34,50 | 35,60 | 35,60 | 187.937 |
| 13 dic 2023 | 35,60 | 36,00 | 33,88 | 34,70 | 34,70 | 757.868 |
| 12 dic 2023 | 35,40 | 37,00 | 35,25 | 35,40 | 35,40 | 344.890 |
| 11 dic 2023 | 35,90 | 37,40 | 34,44 | 35,00 | 35,00 | 484.787 |
| 08 dic 2023 | 35,90 | 36,00 | 35,70 | 35,80 | 35,80 | 378.644 |
| 07 dic 2023 | 35,30 | 37,50 | 35,30 | 36,40 | 36,40 | 320.843 |
| 06 dic 2023 | 37,90 | 38,00 | 35,70 | 36,15 | 36,15 | 425.619 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.