Italia markets closed

G Rent S.p.A. (GSR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,90000,0000 (0,00%)
Alla chiusura: 12:11PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20221,90001,90001,90001,90001,9000-
01 dic 20221,87001,90001,87001,90001,90001.500
30 nov 20221,84001,90001,84001,90001,90002.000
29 nov 20221,85001,85001,85001,85001,85001.000
28 nov 20222,00002,00002,00002,00002,00001.000
25 nov 20222,07002,07002,07002,07002,0700-
24 nov 20222,07002,07002,07002,07002,0700500
23 nov 20222,07002,07002,07002,07002,0700500
22 nov 20222,05002,05002,05002,05002,0500-
21 nov 20222,05002,05002,05002,05002,0500-
18 nov 20222,05002,05002,05002,05002,0500500
17 nov 20222,06002,06002,01002,01002,01002.000
16 nov 20222,10002,12002,10002,12002,12001.000
15 nov 20222,04002,08002,04002,08002,08001.500
14 nov 20222,01002,01002,00002,00002,00003.500
11 nov 20222,00002,13001,98502,06002,06003.500
10 nov 20222,00002,08002,00002,05002,05003.500
09 nov 20221,95002,00001,92002,00002,00003.500
08 nov 20222,00002,00001,99502,00002,00005.500
07 nov 20222,10002,10002,03002,06002,06004.000
04 nov 20222,17002,21002,08002,10002,100015.000
03 nov 20222,28002,30002,28002,30002,30001.500
02 nov 20222,36002,36002,36002,36002,36002.000
01 nov 20222,41002,41002,41002,41002,4100-
31 ott 20222,41002,41002,41002,41002,4100-
28 ott 20222,41002,41002,41002,41002,4100-
27 ott 20222,41002,41002,41002,41002,4100-
26 ott 20222,41002,41002,41002,41002,4100-
25 ott 20222,41002,41002,41002,41002,4100-
24 ott 20222,41002,41002,41002,41002,4100-
21 ott 20222,41002,41002,41002,41002,4100500
20 ott 20222,40002,40002,40002,40002,40001.000
19 ott 20222,34002,34002,34002,34002,3400-
18 ott 20222,34002,34002,34002,34002,3400-
17 ott 20222,34002,34002,34002,34002,34001.000
14 ott 20222,40002,40002,40002,40002,4000-
13 ott 20222,40002,40002,40002,40002,4000-
12 ott 20222,40002,40002,40002,40002,4000-
11 ott 20222,40002,40002,40002,40002,4000-
10 ott 20222,40002,40002,40002,40002,4000-
07 ott 20222,40002,40002,40002,40002,4000-
06 ott 20222,37002,40002,37002,40002,40001.000
05 ott 20222,33002,33002,33002,33002,3300-
04 ott 20222,30002,33002,30002,33002,33001.500
03 ott 20222,33002,33002,33002,33002,3300-
30 set 20222,40002,40002,33002,33002,33003.500
29 set 20222,49002,49002,40002,48002,48003.500
28 set 20222,54002,58002,47002,58002,58003.000
27 set 20222,63002,63002,63002,63002,6300-
26 set 20222,63002,63002,63002,63002,6300-
23 set 20222,63002,63002,63002,63002,6300-
22 set 20222,63002,63002,63002,63002,6300500
21 set 20222,65002,65002,59002,59002,59004.000
20 set 20222,61002,61002,61002,61002,6100-
19 set 20222,61002,61002,61002,61002,6100-
16 set 20222,61002,61002,61002,61002,6100-
15 set 20222,61002,61002,61002,61002,6100-
14 set 20222,61002,61002,61002,61002,61001.000
13 set 20222,68002,68002,68002,68002,6800-
12 set 20222,68002,68002,68002,68002,6800-
09 set 20222,68002,68002,68002,68002,6800500
08 set 20222,61002,66002,61002,66002,66001.500
07 set 20222,70002,70002,70002,70002,7000-
06 set 20222,70002,70002,70002,70002,7000-
05 set 20222,70002,70002,70002,70002,7000-
02 set 20222,76002,76002,70002,70002,70001.500
01 set 20222,68002,72002,68002,72002,72001.000
31 ago 20222,79002,79002,79002,79002,7900-
30 ago 20222,79002,79002,79002,79002,7900-
29 ago 20222,79002,79002,79002,79002,7900-
26 ago 20222,79002,79002,79002,79002,7900500
25 ago 20222,75002,75002,75002,75002,7500-
24 ago 20222,75002,75002,75002,75002,7500-
23 ago 20222,75002,75002,75002,75002,7500500
22 ago 20222,74002,74002,65002,74002,74001.500
19 ago 20222,71002,71002,70002,70002,70001.500
18 ago 20222,81002,81002,81002,81002,8100-
17 ago 20222,81002,81002,81002,81002,8100-
16 ago 20222,81002,81002,81002,81002,8100-
12 ago 20222,81002,81002,81002,81002,8100-
11 ago 20222,81002,81002,81002,81002,8100500
10 ago 20222,77002,77002,77002,77002,7700-
09 ago 20222,77002,77002,77002,77002,7700-
08 ago 20222,77002,77002,77002,77002,7700-
05 ago 20222,77002,77002,77002,77002,7700500
04 ago 20222,77002,77002,76002,76002,76003.000
03 ago 20222,84002,84002,84002,84002,8400-
02 ago 20222,84002,84002,84002,84002,8400500
01 ago 20222,73002,81002,73002,81002,81002.500
29 lug 20222,82002,82002,82002,82002,8200-
28 lug 20222,75002,82002,75002,82002,82003.500
27 lug 20222,78002,78002,78002,78002,7800-
26 lug 20222,78002,78002,78002,78002,7800-
25 lug 20222,78002,78002,78002,78002,7800-
22 lug 20222,66002,86002,66002,78002,78003.500
21 lug 20222,77002,77002,77002,77002,7700-
20 lug 20222,70002,77002,70002,77002,77005.500
19 lug 20222,79002,79002,79002,79002,7900-
18 lug 20222,78002,79002,78002,79002,79003.000
15 lug 20222,87002,87002,87002,87002,8700-
*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...