Italia markets open in 1 hour 48 minutes

GO internet S.p.A. (GO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,8940+0,0080 (+0,90%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20210,88400,89800,88000,89400,894035.500
10 mag 20210,90800,90800,88400,88600,886019.500
07 mag 20210,88800,92000,87600,90800,908071.000
06 mag 20210,89000,92400,87600,89800,898068.500
05 mag 20210,91200,91200,88400,88800,888012.000
04 mag 20210,88400,89200,88000,88000,880026.000
03 mag 20210,89400,90000,87600,88600,886053.500
30 apr 20210,92000,92200,89000,90200,902043.500
29 apr 20210,93000,93600,91000,91000,910051.000
28 apr 20210,93800,94000,91800,92400,924052.500
27 apr 20210,94200,95800,94000,95800,95808.000
26 apr 20210,95400,97200,92400,96000,960069.500
23 apr 20210,95200,99600,95200,96200,9620184.000
22 apr 20210,93400,95200,93400,94800,948026.000
21 apr 20210,94000,94000,92400,93600,93606.000
20 apr 20210,95400,95600,92600,94200,942044.500
19 apr 20210,93000,95000,92200,94400,944026.000
16 apr 20210,93200,94600,92800,93600,936017.000
15 apr 20210,93800,95000,93200,94600,946054.500
14 apr 20210,93600,93800,93000,93000,930022.000
13 apr 20210,93000,93800,92000,93000,930030.000
12 apr 20210,92200,93600,92000,93000,930025.000
09 apr 20210,93400,94800,92200,92200,922011.000
08 apr 20210,95000,95600,92600,93400,934080.000
07 apr 20210,94400,96800,94000,94600,946065.500
06 apr 20210,98200,98200,92000,94200,9420267.000
01 apr 20211,02501,03500,95800,98200,9820598.000
31 mar 20211,07601,07800,98701,03201,03201.550.000
30 mar 20210,81801,09000,81801,09001,0900562.000
29 mar 20210,81100,81800,81000,81600,816040.500
26 mar 20210,82000,82400,81100,82300,823018.000
25 mar 20210,82700,82700,81000,81200,812021.000
24 mar 20210,82900,83800,82000,83000,830012.500
23 mar 20210,81600,86900,81600,82000,8200104.500
22 mar 20210,80400,81500,80400,81500,81506.000
19 mar 20210,81600,81900,80300,81700,817029.000
18 mar 20210,80400,81100,80100,81000,810020.500
17 mar 20210,80500,81500,80500,81500,81502.000
16 mar 20210,81900,81900,81000,81000,81007.000
15 mar 20210,82000,82000,80500,81000,810057.500
12 mar 20210,81000,86000,81000,82100,8210177.000
11 mar 20210,82000,83000,81000,81400,814040.500
10 mar 20210,82000,83000,81500,81900,819020.500
09 mar 20210,80400,82000,80000,81600,816071.500
08 mar 20210,81200,81800,80000,80100,801021.000
05 mar 20210,80100,81300,80000,81000,810019.500
04 mar 20210,81700,81700,80100,80200,802033.000
03 mar 20210,81700,82400,80800,81400,814022.000
02 mar 20210,83600,84100,81200,81400,814033.500
01 mar 20210,80100,84100,80100,82000,820077.500
26 feb 20210,79200,81200,79200,80900,809014.500
25 feb 20210,81200,82500,80800,81000,810029.500
24 feb 20210,80800,84000,80800,81000,8100178.500
23 feb 20210,80000,80600,79000,80000,800049.500
22 feb 20210,80400,81300,79500,79700,797037.500
19 feb 20210,82100,82600,80000,81100,8110115.000
18 feb 20210,85000,85700,81100,81300,8130215.000
17 feb 20210,81000,85800,80000,83900,8390456.500
16 feb 20210,82000,82000,80500,81200,812027.500
15 feb 20210,80800,82000,80200,81200,812066.500
12 feb 20210,80000,80900,77900,80800,8080199.500
11 feb 20210,79300,80500,78000,80200,802055.000
10 feb 20210,79600,81000,79000,79300,793088.500
09 feb 20210,81300,81400,79000,79600,796088.000
08 feb 20210,80500,81200,80000,80100,801035.500
05 feb 20210,79200,80800,79100,79500,795071.500
04 feb 20210,81200,81300,79100,79300,793096.000
03 feb 20210,82900,82900,80500,80500,805049.000
02 feb 20210,85500,85500,81600,82000,820059.000
01 feb 20210,82700,87700,81000,84900,8490260.500
29 gen 20210,81300,82800,79700,79700,797028.000
28 gen 20210,80000,81500,80000,80000,800012.500
27 gen 20210,79900,81200,79800,81200,812015.000
26 gen 20210,80900,81500,80000,80000,800037.000
25 gen 20210,83000,83000,79000,80000,800031.000
22 gen 20210,83000,83000,80500,82300,823057.500
21 gen 20210,82700,83500,81300,81300,813044.000
20 gen 20210,83500,83500,81500,82700,827013.000
19 gen 20210,80600,84800,80500,84400,844043.000
18 gen 20210,80800,83700,80000,80500,805031.000
15 gen 20210,84000,84600,81400,81400,814073.000
14 gen 20210,83400,84800,82000,84800,8480128.500
13 gen 20210,83000,83500,82300,83500,835019.000
12 gen 20210,82600,84200,82500,83000,830031.000
11 gen 20210,83200,85200,83100,83400,834027.000
08 gen 20210,85000,85000,83400,83700,837058.500
07 gen 20210,86000,86000,83200,85000,850031.000
06 gen 20210,86000,87000,85100,85600,856022.500
05 gen 20210,86300,86300,85000,85000,850021.000
04 gen 20210,86700,87600,85700,86400,864039.000
30 dic 20200,85800,87200,85700,86800,86808.500
29 dic 20200,86000,87800,85700,85700,857021.000
28 dic 20200,88000,88800,85700,86900,869043.500
23 dic 20200,85300,87900,85100,87700,877019.500
22 dic 20200,85500,86600,85000,85700,857017.000
21 dic 20200,86800,87100,85000,86700,867030.000
18 dic 20200,91400,91400,87100,88500,885017.500
17 dic 20200,89500,91000,89400,91000,910010.000
16 dic 20200,90000,90800,87400,90500,905061.500
15 dic 20200,87000,94400,86500,90200,9020383.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...