Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,0100+0,0300 (+1,01%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 lug 20213,09003,20003,08003,16003,160027.000
15 lug 20213,05003,05003,05003,05003,0500-
14 lug 20213,05003,05003,05003,05003,05001.000
13 lug 20213,04003,05002,95003,05003,050015.500
12 lug 20213,11003,11003,11003,11003,1100500
09 lug 20213,02003,11003,02003,11003,11002.500
08 lug 20213,05003,05002,97002,98002,980014.000
07 lug 20213,07003,10003,05003,05003,05006.000
06 lug 20213,10003,15003,07003,07003,07007.500
05 lug 20213,10003,13003,03003,10003,100015.000
02 lug 20213,10003,17003,10003,10003,100014.500
01 lug 20213,11003,17003,11003,17003,17005.500
30 giu 20213,03003,19003,00003,18003,180018.500
29 giu 20213,09003,09003,03003,08003,08007.000
28 giu 20213,15003,15003,15003,15003,15001.000
25 giu 20213,24003,25003,10003,15003,150021.500
24 giu 20213,15003,40003,15003,24003,240021.500
23 giu 20213,23003,27003,14003,19003,19009.000
22 giu 20213,24003,30003,22003,24003,24009.500
21 giu 20213,29003,36003,15003,26003,260047.000
18 giu 20213,35003,48003,26003,29003,290018.000
17 giu 20213,43003,43003,19003,35003,350030.000
16 giu 20213,49003,67003,37003,40003,400040.500
15 giu 20213,47003,48003,47003,48003,48003.000
14 giu 20213,40003,49003,31003,49003,49007.500
11 giu 20213,40003,43003,40003,43003,43002.000
10 giu 20213,33003,48003,33003,46003,460013.000
09 giu 20213,49003,53003,40003,42003,420023.500
08 giu 20213,82003,86003,48003,52003,520080.000
07 giu 20213,92004,09003,64003,71003,7100228.000
04 giu 20212,97003,64002,97003,64003,640096.500
03 giu 20212,99002,99002,97002,97002,97005.000
02 giu 20212,88002,95002,87002,95002,95008.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.