Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,86000,0000 (0,00%)
Alla chiusura: 04:38PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20222,73002,86002,73002,86002,86002.000
05 lug 20222,86002,86002,86002,86002,8600-
04 lug 20222,86002,86002,86002,86002,8600-
01 lug 20222,78002,86002,74002,86002,86002.500
30 giu 20222,78002,78002,78002,78002,7800-
29 giu 20222,78002,78002,78002,78002,7800500
28 giu 20222,77002,77002,77002,77002,7700-
27 giu 20222,77002,77002,77002,77002,7700-
24 giu 20222,72002,77002,70002,77002,77002.500
23 giu 20222,75002,84002,75002,84002,84002.000
22 giu 20222,85002,85002,85002,85002,8500500
21 giu 20222,78002,84002,70002,80002,800010.000
20 giu 20222,85002,85002,85002,85002,8500500
17 giu 20222,81002,81002,81002,81002,8100-
16 giu 20222,81002,81002,81002,81002,8100-
15 giu 20222,81002,81002,81002,81002,8100-
14 giu 20222,81002,81002,81002,81002,8100-
13 giu 20222,71002,81002,71002,81002,81002.000
10 giu 20222,87002,87002,87002,87002,8700-
09 giu 20222,87002,87002,87002,87002,8700-
08 giu 20222,87002,87002,87002,87002,8700-
07 giu 20222,81002,87002,81002,87002,87001.000
06 giu 20222,87002,88002,87002,88002,88001.000
03 giu 20222,87002,87002,87002,87002,8700-
02 giu 20222,87002,87002,87002,87002,8700-
01 giu 20222,87002,87002,87002,87002,8700-
31 mag 20222,78002,87002,78002,87002,87001.500
30 mag 20222,87002,87002,87002,87002,8700-
27 mag 20222,87002,87002,87002,87002,8700-
26 mag 20222,87002,87002,87002,87002,8700-
25 mag 20222,81002,87002,78002,87002,87004.500
24 mag 20222,81002,89002,81002,89002,89001.000
23 mag 20222,81002,94002,80002,80002,800031.500
20 mag 20222,82002,82002,82002,82002,8200-
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
*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...