Italia markets close in 33 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,82000,0000 (0,00%)
Al 10:36AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mag 20222,82002,82002,82002,82002,8200-
18 mag 20222,82002,82002,82002,82002,8200-
17 mag 20222,82002,82002,82002,82002,8200500
16 mag 20222,82002,85002,69002,80002,80008.500
13 mag 20222,85002,85002,85002,85002,8500-
12 mag 20222,82002,85002,82002,85002,85002.000
11 mag 20222,85002,85002,85002,85002,8500-
10 mag 20222,85002,85002,85002,85002,8500-
09 mag 20222,85002,85002,84002,85002,85001.500
06 mag 20222,85002,85002,85002,85002,8500-
05 mag 20222,85002,85002,85002,85002,8500-
04 mag 20222,80002,85002,80002,85002,85001.000
03 mag 20222,75002,82002,75002,82002,82001.000
02 mag 20222,67002,70002,67002,69002,69001.500
29 apr 20222,55002,64002,50002,63002,63007.500
28 apr 20222,60002,60002,60002,60002,6000-
27 apr 20222,60002,60002,60002,60002,6000-
26 apr 20222,64002,71002,55002,60002,60006.000
25 apr 20222,63002,69002,56002,56002,560013.000
22 apr 20222,78002,82002,63002,63002,63002.000
21 apr 20222,90002,90002,90002,90002,9000-
20 apr 20222,90002,90002,90002,90002,9000-
19 apr 20222,87002,90002,87002,90002,90003.000
14 apr 20222,86002,86002,86002,86002,8600-
13 apr 20222,86002,86002,86002,86002,8600-
12 apr 20222,84002,86002,84002,86002,86001.000
11 apr 20222,85002,85002,85002,85002,8500-
08 apr 20222,85002,85002,85002,85002,8500500
07 apr 20222,84002,84002,84002,84002,8400-
06 apr 20222,84002,84002,84002,84002,8400500
05 apr 20222,82002,82002,82002,82002,82001.000
04 apr 20222,86002,86002,86002,86002,86002.000
01 apr 20222,86002,90002,80002,88002,88005.500
31 mar 20222,88002,88002,78002,86002,86004.000
30 mar 20222,83002,93002,83002,92002,92002.500
29 mar 20222,83002,83002,83002,83002,8300500
28 mar 20222,81002,81002,81002,81002,81001.000
25 mar 20222,81002,81002,81002,81002,8100500
24 mar 20222,79002,79002,79002,79002,7900500
23 mar 20222,77002,77002,77002,77002,7700-
22 mar 20222,77002,77002,77002,77002,7700-
21 mar 20222,77002,77002,77002,77002,7700-
18 mar 20222,83002,83002,73002,77002,77003.000
17 mar 20222,81002,81002,81002,81002,8100500
16 mar 20222,79002,79002,79002,79002,7900500
15 mar 20222,75002,75002,75002,75002,7500-
14 mar 20222,70002,75002,70002,75002,75007.000
11 mar 20222,79002,79002,70002,73002,73004.500
10 mar 20222,75002,78002,75002,76002,76002.500
09 mar 20222,76002,82002,76002,82002,82003.000
08 mar 20222,71002,71002,71002,71002,71001.000
07 mar 20222,64002,68002,53002,66002,66008.500
04 mar 20222,74002,74002,64002,72002,72003.500
03 mar 20222,93002,93002,83002,86002,86002.500
02 mar 20222,88002,88002,88002,88002,8800-
01 mar 20222,81002,88002,81002,88002,88002.000
28 feb 20222,72002,82002,72002,82002,82006.000
25 feb 20222,80002,80002,80002,80002,8000500
24 feb 20222,73002,74002,56002,74002,740019.500
23 feb 20222,77002,90002,77002,83002,830011.500
22 feb 20222,67002,77002,54002,77002,77009.500
21 feb 20222,76002,76002,76002,76002,7600-
18 feb 20222,74002,76002,73002,76002,76001.500
17 feb 20222,76002,81002,76002,81002,81001.500
16 feb 20222,93002,93002,82002,82002,82003.000
15 feb 20222,90002,90002,85002,85002,85001.500
14 feb 20222,78002,80002,78002,80002,80002.000
11 feb 20222,88002,88002,88002,88002,8800-
10 feb 20222,88002,88002,88002,88002,8800-
09 feb 20222,84002,92002,84002,88002,88004.000
08 feb 20222,80002,90002,80002,90002,90004.000
07 feb 20222,91002,91002,91002,91002,9100-
04 feb 20222,91002,91002,91002,91002,9100-
03 feb 20222,91002,91002,91002,91002,9100-
02 feb 20222,91002,91002,91002,91002,9100-
01 feb 20222,91002,91002,91002,91002,9100-
31 gen 20222,80002,91002,80002,91002,91004.500
28 gen 20222,92002,92002,83002,83002,83002.000
27 gen 20222,93002,93002,83002,86002,86004.000
26 gen 20222,84002,99002,84002,85002,85006.500
25 gen 20222,74002,80002,74002,80002,80002.000
24 gen 20222,89002,89002,85002,85002,850010.500
21 gen 20222,74002,84002,74002,84002,84003.000
20 gen 20222,84002,84002,84002,84002,8400500
19 gen 20222,84002,84002,76002,81002,81002.000
18 gen 20222,82002,82002,82002,82002,82003.500
17 gen 20222,92002,92002,92002,92002,9200-
14 gen 20222,92002,92002,92002,92002,9200-
13 gen 20222,84002,92002,82002,92002,92002.000
12 gen 20222,90002,92002,90002,92002,92001.000
11 gen 20222,82002,90002,81002,90002,90002.000
10 gen 20222,91002,91002,91002,91002,9100500
07 gen 20222,88002,90002,85002,90002,90003.500
06 gen 20222,85002,95002,85002,95002,95005.000
05 gen 20222,90003,02002,90002,95002,95008.000
04 gen 20222,94002,96002,85002,90002,90008.000
03 gen 20222,93002,96002,92002,92002,92008.500
30 dic 20212,83002,97002,73002,93002,930038.000
29 dic 20212,83002,84002,83002,84002,840013.500
28 dic 20212,84002,84002,82002,83002,83001.500
*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...