Italia markets open in 8 hours 51 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,40000,0000 (0,00%)
Alla chiusura: 04:43PM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mar 20232,40002,40002,40002,40002,4000-
16 mar 20232,40002,40002,40002,40002,4000-
15 mar 20232,40002,40002,40002,40002,4000-
14 mar 20232,40002,40002,40002,40002,4000-
13 mar 20232,39002,40002,39002,40002,40001.500
10 mar 20232,39002,39002,39002,39002,3900-
09 mar 20232,39002,39002,39002,39002,3900-
08 mar 20232,39002,39002,39002,39002,3900-
07 mar 20232,39002,39002,39002,39002,3900-
06 mar 20232,39002,39002,39002,39002,3900-
03 mar 20232,39002,39002,39002,39002,3900-
02 mar 20232,39002,39002,39002,39002,3900500
01 mar 20232,31002,35002,31002,35002,35001.000
28 feb 20232,29002,31002,28002,31002,31001.500
27 feb 20232,39002,39002,39002,39002,3900-
24 feb 20232,39002,39002,39002,39002,3900-
23 feb 20232,39002,39002,39002,39002,3900-
22 feb 20232,38002,39002,38002,39002,39002.500
21 feb 20232,38002,38002,38002,38002,38001.500
20 feb 20232,38002,38002,38002,38002,3800-
17 feb 20232,38002,38002,38002,38002,3800-
16 feb 20232,38002,38002,38002,38002,38001.500
15 feb 20232,28002,38002,28002,38002,38002.000
14 feb 20232,17002,34002,17002,34002,34005.000
13 feb 20232,28002,28002,28002,28002,2800-
10 feb 20232,28002,28002,28002,28002,2800-
09 feb 20232,28002,28002,28002,28002,2800-
08 feb 20232,28002,28002,28002,28002,2800-
07 feb 20232,28002,28002,28002,28002,2800-
06 feb 20232,28002,28002,28002,28002,2800-
03 feb 20232,28002,28002,28002,28002,2800-
02 feb 20232,28002,28002,28002,28002,2800-
01 feb 20232,28002,28002,28002,28002,2800-
31 gen 20232,28002,28002,28002,28002,2800500
30 gen 20232,24002,24002,24002,24002,2400-
27 gen 20232,24002,24002,24002,24002,24001.500
26 gen 20232,23002,23002,23002,23002,2300-
25 gen 20232,12002,23002,12002,23002,23002.500
24 gen 20232,10002,10002,10002,10002,1000500
23 gen 20232,10002,18002,09002,18002,18006.000
20 gen 20232,20002,20002,20002,20002,2000-
19 gen 20232,14002,20002,14002,20002,20001.000
18 gen 20232,10002,13002,10002,13002,13002.500
17 gen 20232,05002,07002,01002,07002,07001.500
16 gen 20232,12002,12002,12002,12002,1200-
13 gen 20232,12002,12002,12002,12002,1200-
12 gen 20232,12002,12002,12002,12002,1200-
11 gen 20232,11002,12002,11002,12002,12003.500
10 gen 20232,11002,11002,11002,11002,1100-
09 gen 20232,11002,11002,11002,11002,1100-
06 gen 20232,11002,11002,11002,11002,11001.000
05 gen 20232,09002,09002,09002,09002,0900500
04 gen 20232,07002,07002,07002,07002,0700-
03 gen 20232,07002,07002,07002,07002,0700-
02 gen 20232,07002,07002,07002,07002,0700-
30 dic 20222,07002,07002,07002,07002,0700500
29 dic 20222,06002,06002,06002,06002,0600-
28 dic 20222,06002,06002,06002,06002,0600-
27 dic 20222,06002,06002,06002,06002,0600-
23 dic 20222,06002,06002,06002,06002,0600-
22 dic 20222,06002,06002,06002,06002,0600-
21 dic 20222,06002,06002,06002,06002,0600-
20 dic 20222,03002,12001,99502,06002,06007.500
19 dic 20222,00002,05001,98002,01002,01005.500
16 dic 20222,12002,12002,12002,12002,1200-
15 dic 20222,11002,12002,11002,12002,12005.000
14 dic 20222,15002,15002,15002,15002,1500-
13 dic 20222,10002,15002,10002,15002,15001.000
12 dic 20222,06002,06002,06002,06002,0600-
09 dic 20222,06002,06002,06002,06002,0600500
08 dic 20221,98002,01001,98002,01002,01001.500
07 dic 20221,95001,95001,95001,95001,9500-
06 dic 20221,95001,95001,91501,95001,95002.500
05 dic 20221,90001,90001,90001,90001,9000-
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-
*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...