Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,68500,0000 (0,00%)
Alla chiusura: 04:35PM CET
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 20240,66000,72000,66000,68500,685022.500
23 feb 20240,64500,67000,64500,67000,67001.000
22 feb 20240,69000,69000,66000,66000,66006.500
21 feb 20240,66500,71500,66000,67000,670015.500
20 feb 20240,65000,69500,65000,65000,650011.000
19 feb 20240,64000,65000,62500,65000,65004.000
16 feb 20240,65500,71000,64000,64000,640020.500
15 feb 20240,64000,66500,64000,66500,66505.000
14 feb 20240,66000,66000,66000,66000,6600-
13 feb 20240,66000,66000,66000,66000,66001.000
12 feb 20240,63500,63500,63500,63500,6350-
09 feb 20240,63500,63500,63500,63500,6350500
08 feb 20240,66000,66000,66000,66000,6600-
07 feb 20240,65500,66000,65500,66000,66001.000
06 feb 20240,65500,65500,63500,63500,63506.000
05 feb 20240,65500,68000,65500,68000,68001.500
02 feb 20240,65500,70000,65000,69000,690012.500
01 feb 20240,65000,65500,64000,64000,64001.500
31 gen 20240,65000,67000,63000,63000,63007.500
30 gen 20240,62000,68000,62000,68000,68009.500
29 gen 20240,64000,65500,63500,63500,63506.500
26 gen 20240,65000,66000,63000,63000,63003.500
25 gen 20240,62000,67500,62000,67500,67502.000
24 gen 20240,64500,64500,64500,64500,6450-
23 gen 20240,64000,64500,64000,64500,64502.000
22 gen 20240,65000,65000,65000,65000,6500-
19 gen 20240,67500,67500,63500,65000,65007.000
18 gen 20240,65500,66500,65500,66500,66501.500
17 gen 20240,68500,68500,68500,68500,6850-
16 gen 20240,68500,68500,67500,68500,68504.000
15 gen 20240,73000,73000,66500,66500,66502.000
12 gen 20240,70000,70000,70000,70000,7000500
11 gen 20240,72000,72000,72000,72000,72001.500
10 gen 20240,73000,73000,73000,73000,7300-
09 gen 20240,69000,72500,69000,73000,73002.500
08 gen 20240,68500,73000,68500,68500,68502.500
05 gen 20240,68000,70000,68000,70000,70004.500
04 gen 20240,70000,73000,69000,70000,700010.500
03 gen 20240,69500,75000,69500,75000,75004.500
02 gen 20240,70500,71500,69000,70500,705029.500
29 dic 20230,73000,73000,73000,73000,73001.000
28 dic 20230,72000,72000,72000,72000,72003.000
27 dic 20230,71000,71000,71000,71000,7100-
22 dic 20230,71000,71000,71000,71000,7100-
21 dic 20230,71000,71000,71000,71000,7100-
20 dic 20230,69000,71000,69000,71000,71003.000
19 dic 20230,71500,72000,69000,72000,72003.500
18 dic 20230,72000,72000,72000,72000,7200-
15 dic 20230,76500,77000,70000,72000,720018.000
14 dic 20230,77000,77000,76000,77000,77007.000
13 dic 20230,81500,84000,78000,80000,800013.500
12 dic 20230,87000,89000,80000,82000,820063.500
11 dic 20230,88000,89000,88000,89000,89003.000
08 dic 20230,85500,85500,85500,85500,8550-
07 dic 20230,85500,85500,85500,85500,8550-
06 dic 20230,83000,89000,83000,85500,855011.500
05 dic 20230,86000,86000,86000,86000,8600500
04 dic 20230,84500,85000,84500,85000,85003.500
01 dic 20230,86000,86000,86000,86000,8600-
30 nov 20230,84500,86000,84500,86000,86002.500
29 nov 20230,86000,86000,86000,86000,8600-
28 nov 20230,86000,86000,86000,86000,8600-
27 nov 20230,82500,86000,82500,86000,86002.500
24 nov 20230,83000,83000,82500,83000,83005.500
23 nov 20230,81500,87000,81500,86000,86006.000
22 nov 20230,84500,84500,84500,84500,8450-
21 nov 20230,84500,84500,84500,84500,8450-
20 nov 20230,82000,87500,82000,84500,84507.500
17 nov 20230,82500,85500,82500,85500,85501.000
16 nov 20230,81500,85000,81500,85000,85002.500
15 nov 20230,84500,84500,84500,84500,8450-
14 nov 20230,82000,84500,82000,84500,84502.000
13 nov 20230,85000,88000,83500,86000,860012.500
10 nov 20230,80000,88000,80000,86000,860018.500
09 nov 20230,88000,88000,88000,88000,8800-
08 nov 20230,88000,88000,88000,88000,8800-
07 nov 20230,88000,88000,88000,88000,8800-
06 nov 20230,88000,88000,88000,88000,8800-
03 nov 20230,88000,88000,88000,88000,8800500
02 nov 20230,83000,87000,83000,87000,87005.000
01 nov 20230,81000,81000,81000,81000,8100500
31 ott 20230,80000,80000,80000,80000,80003.500
30 ott 20230,83000,83000,83000,83000,8300-
27 ott 20230,83500,83500,83000,83000,83007.500
26 ott 20230,82000,88500,82000,88500,88508.500
25 ott 20230,82000,82000,82000,82000,8200-
24 ott 20230,82000,82000,82000,82000,8200-
23 ott 20230,82000,82000,82000,82000,8200-
20 ott 20230,78000,84500,78000,82000,82009.500
19 ott 20230,77000,80000,75000,80000,800020.000
18 ott 20230,76500,81000,76500,80500,805013.500
17 ott 20230,80000,80000,80000,80000,8000500
16 ott 20230,77000,79500,77000,79500,79509.000
13 ott 20230,77000,81000,76000,81000,81009.000
12 ott 20230,77000,82000,77000,80000,800013.500
11 ott 20230,74000,81000,74000,81000,810012.000
10 ott 20230,75500,75500,75500,75500,7550-
09 ott 20230,75500,75500,75500,75500,7550-
06 ott 20230,77000,77000,74000,75500,75506.500
05 ott 20230,77500,78500,76500,78500,78503.500
*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...