Italia markets open in 3 hours 28 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.662,65 +1.969,16 (+3,67%) CMC Crypto 200
1.289,96 +19,21 (+1,51%)
GRC International Group plc (GRC.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:02PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 5,5000 | 4,8800 | 4,6000 | 4,8000 | 4,8000 | 61.871 |
| 01 mag 2024 | 5,6250 | 5,2500 | 5,2500 | 5,6250 | 5,6250 | 10.000 |
| 30 apr 2024 | 5,6250 | 5,4500 | 5,2500 | 5,6250 | 5,6250 | 18.201 |
| 29 apr 2024 | 5,6250 | 5,2500 | 5,2500 | 5,6250 | 5,6250 | 14.708 |
| 26 apr 2024 | 5,6250 | 5,2500 | 5,2500 | 5,6250 | 5,6250 | 28 |
| 25 apr 2024 | 5,7500 | 5,0100 | 5,0100 | 5,6250 | 5,6250 | 50.000 |
| 24 apr 2024 | 5,7500 | 5,7000 | 5,5000 | 5,7500 | 5,7500 | 8.860 |
| 23 apr 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 22 apr 2024 | 6,1250 | 5,9900 | 5,5000 | 5,7500 | 5,7500 | 100.000 |
| 19 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 18 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 17 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 16 apr 2024 | 6,1250 | 6,1250 | 5,7500 | 6,1250 | 6,1250 | 23.099 |
| 15 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 12 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 11 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 10 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 09 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 08 apr 2024 | 6,1250 | 5,9000 | 5,7500 | 6,1250 | 6,1250 | 42.062 |
| 05 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 04 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 03 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 02 apr 2024 | 6,1250 | 5,9000 | 5,7500 | 6,1250 | 6,1250 | 40.186 |
| 28 mar 2024 | 6,1250 | 5,9000 | 5,9000 | 6,1250 | 6,1250 | 169 |
| 27 mar 2024 | 6,1250 | 5,9000 | 5,7500 | 6,1250 | 6,1250 | 29.048 |
| 26 mar 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 25 mar 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | - |
| 22 mar 2024 | 6,3750 | 6,1500 | 6,0000 | 6,1250 | 6,1250 | 90.000 |
| 21 mar 2024 | 6,8750 | 6,5000 | 6,5000 | 6,3750 | 6,3750 | 10.000 |
| 20 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 19 mar 2024 | 6,8750 | 6,7500 | 6,7500 | 6,8750 | 6,8750 | 1.500 |
| 18 mar 2024 | 6,8750 | 7,0000 | 7,0000 | 6,8750 | 6,8750 | 130.000 |
| 15 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 14 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 13 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 12 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 11 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 08 mar 2024 | 0,0688 | 0,0688 | 0,0688 | 0,0688 | 0,0688 | - |
| 07 mar 2024 | 0,0688 | 0,0688 | 0,0688 | 0,0688 | 0,0688 | - |
| 06 mar 2024 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | 6,8750 | - |
| 05 mar 2024 | 7,2500 | 6,7500 | 6,7500 | 6,8750 | 6,8750 | 612 |
| 04 mar 2024 | 7,2500 | 6,7500 | 6,7500 | 7,2500 | 7,2500 | 2.500 |
| 01 mar 2024 | 7,2500 | 6,7500 | 6,7500 | 7,2500 | 7,2500 | 200 |
| 29 feb 2024 | 7,2500 | 6,7500 | 6,7500 | 7,2500 | 7,2500 | 94 |
| 28 feb 2024 | 7,2500 | 7,0500 | 6,7500 | 7,2500 | 7,2500 | 170.222 |
| 27 feb 2024 | 7,2500 | 6,7500 | 6,7500 | 7,2500 | 7,2500 | 2.619 |
| 26 feb 2024 | 7,2500 | 6,7500 | 6,7500 | 7,2500 | 7,2500 | 30 |
| 23 feb 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 22 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 31.475 |
| 21 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 628 |
| 20 feb 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 19 feb 2024 | 7,2500 | 6,8100 | 6,8100 | 7,2500 | 7,2500 | 20.000 |
| 16 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 356 |
| 15 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 66 |
| 14 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 346 |
| 13 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 505 |
| 12 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 852 |
| 09 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 15.021 |
| 08 feb 2024 | 7,2500 | 7,7500 | 6,7500 | 7,2500 | 7,2500 | 57.929 |
| 07 feb 2024 | 4,9000 | 7,7500 | 5,0000 | 7,1250 | 7,1250 | 189.606 |
| 06 feb 2024 | 4,5000 | 4,9950 | 4,5000 | 4,9000 | 4,9000 | 5.047 |
| 05 feb 2024 | 4,5000 | 4,9500 | 4,0000 | 4,5000 | 4,5000 | 70.279 |
| 02 feb 2024 | 4,2500 | 4,5000 | 4,0000 | 4,5000 | 4,5000 | 1.525.050 |
| 01 feb 2024 | 4,0000 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 61.773 |
| 31 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.394.755 |
| 30 gen 2024 | 4,0000 | 4,2400 | 3,7000 | 4,0000 | 4,0000 | 643.707 |
| 29 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 gen 2024 | 4,2500 | 4,5000 | 3,6000 | 4,0000 | 4,0000 | 5.297 |
| 22 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 gen 2024 | 4,2500 | 4,5000 | 4,0500 | 4,2500 | 4,2500 | 1.520 |
| 15 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 12 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 11 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 10 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 09 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 08 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 05 gen 2024 | 4,2500 | 4,5000 | 4,5000 | 4,2500 | 4,2500 | 22 |
| 04 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 2.000 |
| 03 gen 2024 | 4,0000 | 4,5000 | 4,3720 | 4,0000 | 4,0000 | 235.061 |
| 02 gen 2024 | 3,7500 | 3,9900 | 3,5100 | 4,0000 | 4,0000 | 8.096 |
| 29 dic 2023 | 4,7500 | 4,5000 | 4,0000 | 3,7500 | 3,7500 | 112.868 |
| 28 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 27 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 22 dic 2023 | 4,7500 | 5,0000 | 5,0000 | 4,7500 | 4,7500 | 100 |
| 21 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 20 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 19 dic 2023 | 5,0000 | 4,5000 | 4,5000 | 5,0000 | 5,0000 | 43.000 |
| 18 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 15 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 14 dic 2023 | 5,2500 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 7.500 |
| 13 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 12 dic 2023 | 5,2500 | 5,0000 | 5,0000 | 5,2500 | 5,2500 | 52 |
| 11 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 08 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| *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.