Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,2600+0,0200 (+0,89%)
Alla chiusura: 10:35AM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20212,26002,26002,26002,26002,26002.500
02 dic 20212,24002,24002,24002,24002,2400-
01 dic 20212,17002,24002,17002,24002,24001.000
30 nov 20212,12002,21002,12002,21002,21003.500
29 nov 20212,18002,18002,08002,12002,120021.000
26 nov 20212,30002,32002,20002,22002,220013.500
25 nov 20212,37002,37002,35002,35002,35002.000
24 nov 20212,40002,40002,40002,40002,40001.500
23 nov 20212,44002,44002,33002,35002,35009.000
22 nov 20212,48002,50002,45002,50002,50004.500
19 nov 20212,56002,58002,45002,55002,550017.000
18 nov 20212,61002,61002,56002,61002,61005.000
17 nov 20212,62002,65002,61002,65002,65001.500
16 nov 20212,65002,70002,61002,65002,650011.500
15 nov 20212,66002,69002,64002,65002,65004.500
12 nov 20212,68002,74002,61002,74002,74006.000
11 nov 20212,72002,77002,72002,77002,77002.500
10 nov 20212,70002,76002,70002,70002,70006.000
09 nov 20212,71002,76002,71002,76002,76002.500
08 nov 20212,80002,85002,72002,76002,76008.500
05 nov 20212,79002,80002,69002,77002,770020.500
04 nov 20212,75002,77002,73002,77002,77002.500
03 nov 20212,76002,82002,76002,82002,82001.000
02 nov 20212,72002,82002,69002,76002,760011.000
01 nov 20212,79002,79002,70002,79002,790029.000
29 ott 20212,86002,86002,79002,81002,81004.500
28 ott 20212,90002,90002,82002,83002,83007.500
27 ott 20212,93002,94002,93002,94002,94002.000
26 ott 20212,90002,94002,87002,93002,930022.000
25 ott 20213,01003,01002,90002,99002,99003.000
22 ott 20212,97002,97002,97002,97002,9700500
21 ott 20212,89002,95002,89002,95002,95002.500
20 ott 20212,90002,90002,90002,90002,90001.000
19 ott 20212,93002,95002,92002,94002,94003.000
18 ott 20213,01003,01002,95002,97002,97005.500
15 ott 20213,00003,11002,94003,01003,010011.000
14 ott 20212,95003,03002,88002,98002,980031.500
13 ott 20212,82002,95002,82002,95002,950010.000
12 ott 20212,87002,87002,75002,80002,80007.000
11 ott 20212,83002,85002,80002,85002,85001.500
08 ott 20212,83002,85002,82002,85002,85007.000
07 ott 20212,85002,96002,85002,96002,96002.000
06 ott 20212,83002,85002,75002,84002,84007.000
05 ott 20212,85002,88002,85002,88002,88001.500
04 ott 20212,93002,93002,93002,93002,9300-
01 ott 20212,93002,93002,93002,93002,9300-
30 set 20212,93002,93002,93002,93002,9300500
29 set 20212,91002,92002,91002,92002,92002.000
28 set 20212,88002,92002,77002,90002,90007.000
27 set 20212,96002,96002,96002,96002,9600-
24 set 20212,96002,96002,96002,96002,9600-
23 set 20212,96002,96002,96002,96002,9600500
22 set 20212,94002,94002,94002,94002,94002.000
21 set 20212,98002,98002,85002,92002,92003.500
20 set 20213,02003,02002,92002,94002,94004.000
17 set 20213,02003,03003,02003,02003,02002.000
16 set 20213,02003,02003,02003,02003,0200-
15 set 20212,98003,02002,97003,02003,02002.000
14 set 20213,00003,08002,97003,03003,030017.500
13 set 20212,95002,99002,94002,99002,99003.000
10 set 20212,97002,99002,95002,95002,95003.000
09 set 20212,95002,96002,94002,96002,96002.500
08 set 20213,02003,02003,02003,02003,0200-
07 set 20212,96003,02002,96003,02003,02001.000
06 set 20212,93003,00002,91003,00003,00006.000
03 set 20212,97002,97002,97002,97002,97002.500
02 set 20212,98002,98002,94002,98002,98006.500
01 set 20213,02003,04002,99002,99002,99003.000
31 ago 20213,05003,06002,95003,01003,01009.500
30 ago 20213,01003,06002,98002,99002,99004.000
27 ago 20213,01003,01003,01003,01003,0100500
26 ago 20213,02003,05002,99003,05003,05009.500
25 ago 20213,10003,23003,02003,09003,09008.500
24 ago 20213,11003,11003,06003,09003,09002.500
23 ago 20213,09003,09003,08003,08003,08001.500
20 ago 20213,11003,11003,11003,11003,1100-
19 ago 20213,06003,11003,03003,11003,11005.000
18 ago 20213,07003,11003,05003,11003,11007.000
17 ago 20213,06003,13003,04003,13003,13006.000
16 ago 20213,10003,14003,10003,14003,14003.000
13 ago 20213,10003,12003,10003,12003,12001.500
12 ago 20213,05003,11003,05003,09003,09005.000
11 ago 20213,08003,12003,02003,12003,12007.000
10 ago 20213,14003,14003,14003,14003,1400-
09 ago 20213,14003,14003,14003,14003,1400-
06 ago 20213,14003,14003,14003,14003,1400-
05 ago 20213,14003,25003,11003,14003,140010.000
04 ago 20213,14003,14003,14003,14003,1400500
03 ago 20213,08003,08003,08003,08003,0800-
02 ago 20213,08003,08003,08003,08003,0800-
30 lug 20213,11003,12003,08003,08003,08002.500
29 lug 20213,05003,10003,05003,10003,10002.000
28 lug 20213,15003,15003,06003,08003,08003.500
27 lug 20213,09003,14003,08003,14003,14002.000
26 lug 20213,11003,18003,11003,18003,18002.500
23 lug 20213,15003,21003,06003,17003,17009.000
22 lug 20213,12003,27003,11003,11003,11006.000
21 lug 20213,06003,11003,05003,09003,09008.000
20 lug 20213,06003,06003,06003,06003,06001.000
19 lug 20213,18003,18003,03003,06003,06009.500
*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...