Italia markets closed

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0896+0,0236 (+2,21%)
Alla chiusura: 04:30PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241,07841,08961,07581,08961,089628.083
27 mar 20241,07001,07981,06121,06601,066056.050
26 mar 20241,07021,09481,07021,07721,07727.419
25 mar 20241,04981,05601,03421,03601,036066.880
22 mar 20241,08901,08901,08001,08401,084021.800
21 mar 20241,07001,08981,07001,08981,089875.113
20 mar 20241,02921,04281,02061,03701,0370108.842
19 mar 20241,03201,04241,03201,04241,04241.911
18 mar 20241,03021,03581,02881,03121,031242.373
15 mar 20241,01001,02361,01001,02361,02366.300
14 mar 20241,02001,02501,01461,01461,0146107.000
13 mar 20241,02841,02901,01801,01801,018030.430
12 mar 20241,02421,03081,02021,03081,030829.590
11 mar 20240,99601,00900,99211,00901,009049.982
08 mar 20240,98650,99000,98010,98990,98999.796
07 mar 20240,99290,99400,97410,97410,974110.771
06 mar 20240,98500,99990,98410,99090,99095.411
05 mar 20240,98980,98990,97210,97990,97994.845
04 mar 20241,01001,01501,00001,00001,000029.712
01 mar 20241,02401,03181,01021,01981,019837.479
29 feb 20241,00821,02201,00201,00581,005876.500
28 feb 20240,99001,00020,98940,98940,989450.133
27 feb 20241,00001,02001,00001,01101,011098.957
26 feb 20240,99001,00880,98411,00881,0088148.749
23 feb 20240,97000,98690,97000,97020,970221.119
22 feb 20240,97000,99190,97000,98300,9830205.500
21 feb 20240,97010,97910,95820,95910,959121.042
20 feb 20240,94300,96190,94300,95230,95231.170
19 feb 20240,96790,96790,95010,95650,956517.229
16 feb 20240,97000,99000,96910,99000,990051.018
15 feb 20240,95400,96530,95400,95410,954116.923
14 feb 20240,95500,95500,95000,95390,95392.979
13 feb 20240,94500,95510,94500,94560,94563.550
12 feb 20240,94980,95700,92840,94360,9436113.180
09 feb 20240,94200,94930,92700,94920,949222.406
08 feb 20240,94610,95790,94610,95090,95097.620
07 feb 20240,96190,96190,94920,94920,949225.501
06 feb 20240,97100,97960,96020,97890,978978.239
05 feb 20240,90490,90970,89220,90420,904234.151
02 feb 20240,91790,91790,89700,89700,897058.011
01 feb 20240,87000,88050,87000,87300,873068.880
31 gen 20240,88300,88400,87010,88250,882542.181
30 gen 20240,88590,88590,87740,88500,885047.266
29 gen 20240,90400,91840,90400,91280,912812.920
26 gen 20240,92000,92590,91010,92090,920934.348
25 gen 20240,93000,93340,92320,92710,927115.254
24 gen 20240,91100,93250,91100,93250,932526.700
23 gen 20240,91010,94010,91010,92730,927363.107
22 gen 20240,87380,89000,86220,88010,8801120.658
19 gen 20240,91000,92780,91000,92000,920017.314
18 gen 20240,91000,92440,90840,92440,924447.263
17 gen 20240,91270,92240,90010,91990,919986.022
16 gen 20240,94390,94390,93000,93920,939226.094
15 gen 20240,93990,93990,92210,92710,92719.959
12 gen 20240,94000,94500,93610,93610,936111.595
11 gen 20240,94500,95940,94100,94100,941043.054
10 gen 20240,95000,95000,94150,94790,947949.988
09 gen 20240,95200,97540,95000,95300,9530138.825
08 gen 20240,94500,95120,94080,94960,949632.020
05 gen 20240,97210,99590,97210,98500,985026.383
04 gen 20240,96600,97880,96510,97880,978838.615
03 gen 20240,96100,97480,96010,97450,974558.726
02 gen 20240,98000,98000,96500,96520,965290.826
29 dic 20230,98220,99590,98220,99490,994961.076
28 dic 20230,96210,97790,96210,97750,9775107.070
27 dic 20230,91170,91490,90660,91400,914043.161
22 dic 20230,90990,91700,90010,90220,9022309.372
21 dic 20230,91210,92880,91210,92110,921189.249
20 dic 20230,93480,93480,91400,91400,914048.736
19 dic 20230,92500,93190,91000,93000,930091.733
18 dic 20230,93490,94010,92650,92730,927381.955
15 dic 20230,94510,95000,93610,95000,950042.125
14 dic 20230,93200,95400,92810,95000,9500123.239
13 dic 20230,92000,93490,92000,93270,932711.590
12 dic 20230,93510,93990,93000,93400,934039.950
11 dic 20230,92590,92700,90450,92060,9206182.032
08 dic 20230,93000,93500,92390,93300,9330133.056
07 dic 20230,94010,95400,94010,95400,954037.211
06 dic 20230,96300,97190,95610,96450,964536.609
05 dic 20230,94980,95990,94000,95990,9599271.466
04 dic 20230,96510,97710,96400,96410,964195.624
01 dic 20230,98500,98500,96310,97380,973895.297
30 nov 20231,00481,00520,99671,00021,000235.749
29 nov 20231,02961,03741,02001,02001,0200116.817
28 nov 20231,05601,06601,05601,05601,056013.500
27 nov 20231,07601,08081,06421,06901,0690200.399
24 nov 20231,09901,09901,08481,09141,091463.060
23 nov 20231,10421,11701,10421,11101,111019.194
22 nov 20231,10001,10481,09261,09441,094420.855
21 nov 20231,10101,11401,10021,11401,114017.407
20 nov 20231,12801,13561,11641,12101,121045.673
17 nov 20231,12841,13261,12201,13261,132610.987
16 nov 20231,12601,13281,11101,11101,111017.459
15 nov 20231,13701,15401,13701,14641,146452.530
14 nov 20231,11001,12341,11001,12261,12266.473
13 nov 20231,10901,12001,10621,12001,120019.307
10 nov 20231,12001,12001,10561,11081,110881.005
09 nov 20231,13201,14601,13001,13001,130013.975
08 nov 20231,14501,14981,13901,14981,149857.706
07 nov 20231,16301,16921,15801,16921,169240.710
*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...