Italia markets open in 5 hours 17 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,56000,0000 (0,00%)
Alla chiusura: 11:07AM CEST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20240,53000,56000,53000,56000,560010.000
22 lug 20240,52500,52500,52500,52500,5250500
19 lug 20240,55000,55000,55000,55000,5500-
18 lug 20240,55000,55000,55000,55000,5500-
17 lug 20240,55000,55000,55000,55000,5500-
16 lug 20240,55000,55000,55000,55000,5500-
15 lug 20240,55000,55000,55000,55000,5500-
12 lug 20240,54500,55000,54500,55000,55006.000
11 lug 20240,56000,56000,56000,56000,5600-
10 lug 20240,54000,56000,54000,56000,560010.000
09 lug 20240,55500,56500,55500,56500,565011.000
08 lug 20240,56500,58500,55000,58000,580022.500
05 lug 20240,58000,58000,58000,58000,5800-
04 lug 20240,58000,58000,58000,58000,5800-
03 lug 20240,58000,58000,58000,58000,5800-
02 lug 20240,58000,58000,58000,58000,5800-
01 lug 20240,58000,60500,58000,58000,580010.000
28 giu 20240,60000,60000,60000,60000,6000-
27 giu 20240,59500,60000,58000,60000,60006.000
26 giu 20240,60000,60000,60000,60000,6000-
25 giu 20240,61500,61500,60000,60000,60005.000
24 giu 20240,61500,63000,61500,63000,63007.500
21 giu 20240,67000,67000,67000,67000,6700-
20 giu 20240,67000,67000,67000,67000,6700-
19 giu 20240,67000,67000,67000,67000,6700-
18 giu 20240,67000,67000,67000,67000,6700-
17 giu 20240,67000,67000,67000,67000,6700500
14 giu 20240,64500,64500,64500,64500,6450-
13 giu 20240,64500,64500,64500,64500,6450-
12 giu 20240,63500,64500,63500,64500,64501.500
11 giu 20240,62500,62500,62500,62500,62504.000
10 giu 20240,65500,65500,65500,65500,6550-
07 giu 20240,65500,65500,65500,65500,6550-
06 giu 20240,65500,65500,65500,65500,6550-
05 giu 20240,65500,65500,65500,65500,6550-
04 giu 20240,65500,65500,65500,65500,6550-
03 giu 20240,64500,65500,64500,65500,65505.000
31 mag 20240,62000,64000,62000,64000,64001.500
30 mag 20240,64500,64500,64500,64500,6450-
29 mag 20240,64500,64500,64500,64500,6450-
28 mag 20240,63000,64500,63000,64500,64504.000
27 mag 20240,64000,64000,64000,64000,6400-
24 mag 20240,64000,64000,64000,64000,6400500
23 mag 20240,65000,65000,65000,65000,65001.000
22 mag 20240,65000,66000,65000,66000,66001.000
21 mag 20240,66000,66000,66000,66000,6600-
20 mag 20240,66000,66000,66000,66000,6600-
17 mag 20240,65500,66000,65500,66000,66002.000
16 mag 20240,64000,65500,64000,65500,65501.500
15 mag 20240,67000,67000,67000,67000,67002.000
14 mag 20240,65000,65000,65000,65000,6500-
13 mag 20240,65000,65000,65000,65000,6500-
10 mag 20240,65000,65000,65000,65000,6500-
09 mag 20240,65000,65000,65000,65000,6500-
08 mag 20240,62500,65000,62500,65000,65001.000
07 mag 20240,64000,65000,64000,64500,64502.500
06 mag 20240,62500,62500,62500,62500,6250-
03 mag 20240,62500,62500,62500,62500,6250-
02 mag 20240,62500,62500,62500,62500,6250-
30 apr 20240,62500,62500,62500,62500,6250500
29 apr 20240,65000,65000,65000,65000,65001.000
26 apr 20240,65500,68000,65500,68000,68003.000
25 apr 20240,63500,63500,63500,63500,6350-
24 apr 20240,63500,63500,63500,63500,6350-
23 apr 20240,63500,63500,63500,63500,6350-
22 apr 20240,63500,63500,63500,63500,6350-
19 apr 20240,63500,63500,63500,63500,6350-
18 apr 20240,63500,63500,63500,63500,6350-
17 apr 20240,63500,63500,63500,63500,6350-
16 apr 20240,63500,63500,63500,63500,6350-
15 apr 20240,63500,63500,63500,63500,6350-
12 apr 20240,63500,63500,63500,63500,6350-
11 apr 20240,63500,63500,63500,63500,6350-
10 apr 20240,63500,63500,63500,63500,6350-
09 apr 20240,63500,63500,63500,63500,6350-
08 apr 20240,61000,63500,61000,63500,63501.500
05 apr 20240,63000,63000,63000,63000,63001.000
04 apr 20240,61500,63000,61500,63000,63006.000
03 apr 20240,66500,66500,66500,66500,6650-
02 apr 20240,65500,66500,62000,66500,66504.500
28 mar 20240,62500,62500,62500,62500,62501.500
27 mar 20240,64000,64000,64000,64000,64004.000
26 mar 20240,66500,66500,66500,66500,6650-
25 mar 20240,66500,66500,66500,66500,6650-
22 mar 20240,65000,66500,65000,66500,66505.000
21 mar 20240,64000,64000,63000,63000,63003.500
20 mar 20240,64000,64000,64000,64000,6400500
19 mar 20240,64000,64000,64000,64000,6400500
18 mar 20240,64000,64000,64000,64000,6400500
15 mar 20240,65500,65500,65500,65500,6550-
14 mar 20240,65500,65500,65500,65500,6550500
13 mar 20240,68000,68000,68000,68000,6800-
12 mar 20240,66500,68000,66500,68000,68003.000
11 mar 20240,65000,65000,65000,65000,6500-
08 mar 20240,65000,65000,65000,65000,6500-
07 mar 20240,65000,65000,65000,65000,65001.000
06 mar 20240,65500,65500,65500,65500,65501.500
05 mar 20240,67000,67000,67000,67000,6700-
04 mar 20240,67000,67000,67000,67000,6700-
01 mar 20240,68500,69500,67000,67000,67007.000
*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...