Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.850,73 +934,96 (+1,59%)
GN Store Nord A/S (GN.CO)
Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 04:59PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 182,75 | 188,10 | 182,60 | 188,05 | 188,05 | 524.311 |
| 25 apr 2024 | 186,40 | 188,00 | 178,05 | 179,00 | 179,00 | 742.252 |
| 24 apr 2024 | 185,00 | 190,95 | 184,45 | 187,85 | 187,85 | 995.525 |
| 23 apr 2024 | 183,45 | 188,50 | 182,40 | 184,15 | 184,15 | 1.051.561 |
| 22 apr 2024 | 173,35 | 182,20 | 173,20 | 182,00 | 182,00 | 1.164.790 |
| 19 apr 2024 | 165,10 | 172,95 | 165,10 | 172,85 | 172,85 | 831.525 |
| 18 apr 2024 | 169,00 | 170,00 | 165,10 | 166,00 | 166,00 | 414.186 |
| 17 apr 2024 | 166,50 | 169,90 | 165,55 | 168,90 | 168,90 | 389.065 |
| 16 apr 2024 | 168,00 | 169,15 | 166,45 | 166,95 | 166,95 | 396.090 |
| 15 apr 2024 | 172,50 | 173,80 | 169,95 | 170,50 | 170,50 | 347.938 |
| 12 apr 2024 | 179,40 | 179,55 | 171,70 | 172,50 | 172,50 | 674.239 |
| 11 apr 2024 | 179,75 | 180,65 | 175,75 | 177,00 | 177,00 | 829.948 |
| 10 apr 2024 | 187,55 | 189,50 | 179,25 | 179,65 | 179,65 | 559.111 |
| 09 apr 2024 | 185,35 | 188,60 | 183,65 | 186,60 | 186,60 | 406.610 |
| 08 apr 2024 | 181,40 | 185,60 | 180,05 | 185,55 | 185,55 | 406.788 |
| 05 apr 2024 | 182,00 | 183,35 | 177,65 | 181,75 | 181,75 | 407.739 |
| 04 apr 2024 | 183,40 | 186,00 | 182,25 | 184,95 | 184,95 | 396.969 |
| 03 apr 2024 | 178,65 | 183,65 | 178,35 | 183,40 | 183,40 | 366.013 |
| 02 apr 2024 | 180,00 | 181,15 | 176,90 | 178,65 | 178,65 | 663.898 |
| 27 mar 2024 | 187,50 | 187,75 | 181,20 | 182,60 | 182,60 | 804.680 |
| 26 mar 2024 | 186,50 | 190,50 | 186,35 | 188,15 | 188,15 | 712.137 |
| 25 mar 2024 | 182,15 | 186,70 | 180,80 | 186,20 | 186,20 | 754.944 |
| 22 mar 2024 | 178,00 | 182,55 | 177,45 | 182,15 | 182,15 | 1.154.597 |
| 21 mar 2024 | 177,00 | 179,50 | 176,60 | 179,05 | 179,05 | 899.113 |
| 20 mar 2024 | 164,40 | 179,85 | 164,00 | 174,65 | 174,65 | 1.879.850 |
| 19 mar 2024 | 159,95 | 164,65 | 158,40 | 164,65 | 164,65 | 1.012.040 |
| 18 mar 2024 | 155,60 | 165,75 | 155,35 | 159,70 | 159,70 | 1.268.176 |
| 15 mar 2024 | 154,50 | 155,20 | 152,90 | 153,25 | 153,25 | 600.850 |
| 14 mar 2024 | 157,40 | 159,75 | 155,00 | 155,60 | 155,60 | 642.032 |
| 13 mar 2024 | 153,40 | 154,00 | 151,15 | 152,85 | 152,85 | 381.069 |
| 12 mar 2024 | 153,15 | 154,80 | 151,05 | 152,95 | 152,95 | 492.188 |
| 11 mar 2024 | 152,35 | 153,55 | 151,10 | 152,65 | 152,65 | 481.631 |
| 08 mar 2024 | 155,00 | 155,75 | 151,95 | 154,30 | 154,30 | 456.947 |
| 07 mar 2024 | 154,70 | 156,20 | 153,65 | 155,00 | 155,00 | 631.977 |
| 06 mar 2024 | 149,50 | 155,10 | 148,90 | 154,70 | 154,70 | 1.252.201 |
| 05 mar 2024 | 155,00 | 155,55 | 149,70 | 149,95 | 149,95 | 803.050 |
| 04 mar 2024 | 163,20 | 164,25 | 153,75 | 155,50 | 155,50 | 968.116 |
| 01 mar 2024 | 161,15 | 163,70 | 160,80 | 163,20 | 163,20 | 432.197 |
| 29 feb 2024 | 161,75 | 162,95 | 159,95 | 161,15 | 161,15 | 723.440 |
| 28 feb 2024 | 167,00 | 167,40 | 159,50 | 161,50 | 161,50 | 1.162.259 |
| 27 feb 2024 | 166,00 | 167,50 | 164,65 | 167,05 | 167,05 | 378.778 |
| 26 feb 2024 | 166,00 | 167,10 | 165,00 | 166,00 | 166,00 | 385.975 |
| 23 feb 2024 | 169,85 | 170,15 | 167,00 | 167,00 | 167,00 | 371.814 |
| 22 feb 2024 | 171,10 | 171,40 | 166,10 | 170,05 | 170,05 | 544.268 |
| 21 feb 2024 | 173,50 | 174,65 | 168,80 | 169,85 | 169,85 | 867.392 |
| 20 feb 2024 | 177,00 | 178,65 | 173,50 | 174,25 | 174,25 | 394.297 |
| 19 feb 2024 | 177,00 | 178,75 | 172,70 | 177,05 | 177,05 | 571.362 |
| 16 feb 2024 | 184,30 | 184,30 | 177,95 | 179,25 | 179,25 | 650.549 |
| 15 feb 2024 | 178,55 | 184,40 | 178,15 | 183,45 | 183,45 | 572.274 |
| 14 feb 2024 | 175,80 | 180,00 | 175,40 | 175,80 | 175,80 | 495.159 |
| 13 feb 2024 | 179,55 | 180,05 | 172,35 | 175,00 | 175,00 | 695.947 |
| 12 feb 2024 | 179,65 | 180,30 | 175,50 | 180,20 | 180,20 | 699.711 |
| 09 feb 2024 | 175,15 | 182,25 | 172,30 | 179,55 | 179,55 | 1.188.694 |
| 08 feb 2024 | 165,70 | 175,60 | 162,30 | 174,50 | 174,50 | 3.110.190 |
| 07 feb 2024 | 162,55 | 166,05 | 159,75 | 164,15 | 164,15 | 1.083.092 |
| 06 feb 2024 | 166,70 | 167,25 | 160,25 | 162,55 | 162,55 | 949.030 |
| 05 feb 2024 | 163,25 | 166,65 | 162,75 | 164,05 | 164,05 | 503.688 |
| 02 feb 2024 | 163,50 | 165,05 | 162,00 | 163,25 | 163,25 | 507.008 |
| 01 feb 2024 | 162,75 | 165,10 | 161,95 | 162,50 | 162,50 | 665.736 |
| 31 gen 2024 | 165,60 | 166,40 | 162,85 | 163,60 | 163,60 | 965.431 |
| 30 gen 2024 | 168,95 | 170,45 | 165,50 | 165,50 | 165,50 | 545.269 |
| 29 gen 2024 | 170,05 | 170,25 | 166,35 | 167,25 | 167,25 | 678.402 |
| 26 gen 2024 | 173,75 | 174,95 | 170,05 | 170,05 | 170,05 | 361.953 |
| 25 gen 2024 | 168,95 | 173,60 | 168,30 | 172,55 | 172,55 | 505.760 |
| 24 gen 2024 | 172,00 | 172,10 | 167,75 | 168,70 | 168,70 | 714.628 |
| 23 gen 2024 | 184,50 | 186,80 | 169,35 | 169,35 | 169,35 | 1.092.911 |
| 22 gen 2024 | 182,40 | 184,80 | 178,90 | 180,70 | 180,70 | 283.131 |
| 19 gen 2024 | 183,80 | 185,55 | 178,50 | 180,70 | 180,70 | 311.566 |
| 18 gen 2024 | 178,00 | 185,25 | 177,95 | 182,50 | 182,50 | 771.086 |
| 17 gen 2024 | 175,65 | 177,30 | 173,60 | 176,85 | 176,85 | 530.561 |
| 16 gen 2024 | 179,80 | 180,35 | 175,55 | 178,00 | 178,00 | 410.655 |
| 15 gen 2024 | 180,95 | 182,40 | 180,00 | 181,65 | 181,65 | 335.159 |
| 12 gen 2024 | 174,85 | 183,95 | 174,85 | 182,60 | 182,60 | 983.950 |
| 11 gen 2024 | 172,00 | 177,25 | 171,00 | 173,45 | 173,45 | 874.689 |
| 10 gen 2024 | 171,25 | 172,50 | 168,40 | 169,55 | 169,55 | 423.624 |
| 09 gen 2024 | 168,55 | 171,15 | 167,40 | 170,85 | 170,85 | 707.037 |
| 08 gen 2024 | 168,00 | 168,90 | 164,55 | 167,05 | 167,05 | 408.824 |
| 05 gen 2024 | 169,75 | 169,95 | 166,10 | 168,15 | 168,15 | 775.256 |
| 04 gen 2024 | 171,60 | 172,70 | 168,45 | 169,75 | 169,75 | 757.044 |
| 03 gen 2024 | 175,50 | 175,50 | 168,40 | 170,00 | 170,00 | 662.353 |
| 02 gen 2024 | 172,20 | 176,15 | 171,55 | 175,50 | 175,50 | 570.225 |
| 29 dic 2023 | 173,75 | 173,80 | 171,50 | 171,80 | 171,80 | 409.150 |
| 28 dic 2023 | 173,90 | 174,90 | 172,70 | 173,50 | 173,50 | 263.360 |
| 27 dic 2023 | 176,45 | 177,50 | 172,70 | 173,40 | 173,40 | 383.889 |
| 22 dic 2023 | 175,40 | 176,95 | 174,10 | 176,20 | 176,20 | 362.463 |
| 21 dic 2023 | 178,75 | 180,00 | 175,35 | 175,90 | 175,90 | 637.355 |
| 20 dic 2023 | 183,50 | 184,65 | 178,20 | 181,45 | 181,45 | 599.082 |
| 19 dic 2023 | 178,00 | 182,55 | 178,00 | 180,75 | 180,75 | 707.347 |
| 18 dic 2023 | 174,45 | 179,50 | 173,10 | 177,00 | 177,00 | 469.834 |
| 15 dic 2023 | 179,00 | 179,60 | 173,45 | 177,65 | 177,65 | 776.594 |
| 14 dic 2023 | 166,45 | 179,85 | 166,15 | 177,20 | 177,20 | 2.389.487 |
| 13 dic 2023 | 161,50 | 162,75 | 160,50 | 161,60 | 161,60 | 660.171 |
| 12 dic 2023 | 160,95 | 161,85 | 159,40 | 161,15 | 161,15 | 627.088 |
| 11 dic 2023 | 160,10 | 160,95 | 159,25 | 160,95 | 160,95 | 344.857 |
| 08 dic 2023 | 161,15 | 162,30 | 158,80 | 160,30 | 160,30 | 424.494 |
| 07 dic 2023 | 162,50 | 162,50 | 159,00 | 161,15 | 161,15 | 440.043 |
| 06 dic 2023 | 161,75 | 164,85 | 160,90 | 162,70 | 162,70 | 441.341 |
| 05 dic 2023 | 159,95 | 160,25 | 158,00 | 160,00 | 160,00 | 444.413 |
| 04 dic 2023 | 159,95 | 162,25 | 158,60 | 159,95 | 159,95 | 288.268 |
| 01 dic 2023 | 161,10 | 163,00 | 157,20 | 158,50 | 158,50 | 542.909 |
| *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.