Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,8300-0,0300 (-1,05%)
Alla chiusura: 04:52PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20222,92002,92002,83002,83002,83002.000
27 gen 20222,93002,93002,83002,86002,86004.000
26 gen 20222,84002,99002,84002,85002,85006.500
25 gen 20222,74002,80002,74002,80002,80002.000
24 gen 20222,89002,89002,85002,85002,850010.500
21 gen 20222,74002,84002,74002,84002,84003.000
20 gen 20222,84002,84002,84002,84002,8400500
19 gen 20222,84002,84002,76002,81002,81002.000
18 gen 20222,82002,82002,82002,82002,82003.500
17 gen 20222,92002,92002,92002,92002,9200-
14 gen 20222,92002,92002,92002,92002,9200-
13 gen 20222,84002,92002,82002,92002,92002.000
12 gen 20222,90002,92002,90002,92002,92001.000
11 gen 20222,82002,90002,81002,90002,90002.000
10 gen 20222,91002,91002,91002,91002,9100500
07 gen 20222,88002,90002,85002,90002,90003.500
06 gen 20222,85002,95002,85002,95002,95005.000
05 gen 20222,90003,02002,90002,95002,95008.000
04 gen 20222,94002,96002,85002,90002,90008.000
03 gen 20222,93002,96002,92002,92002,92008.500
30 dic 20212,83002,97002,73002,93002,930038.000
29 dic 20212,83002,84002,83002,84002,840013.500
28 dic 20212,84002,84002,82002,83002,83001.500
27 dic 20212,82002,82002,78002,82002,82005.000
23 dic 20212,77002,80002,77002,80002,80004.000
22 dic 20212,74002,82002,70002,70002,700029.500
21 dic 20212,68002,73002,57002,73002,730025.000
20 dic 20212,66002,68002,64002,64002,64004.000
17 dic 20212,49002,66002,42002,66002,660014.500
16 dic 20212,61002,61002,46002,58002,58005.500
15 dic 20212,44002,63002,38002,62002,620023.000
14 dic 20212,30002,48002,30002,48002,48006.000
13 dic 20212,27002,37002,26002,37002,37006.500
10 dic 20212,24002,38002,20002,36002,360015.500
09 dic 20212,20002,20002,20002,20002,20001.500
08 dic 20212,21002,23002,21002,23002,23002.500
07 dic 20212,24002,27002,20002,27002,27007.000
06 dic 20212,28002,28002,28002,28002,28002.500
03 dic 20212,26002,26002,26002,26002,26002.500
02 dic 20212,24002,24002,24002,24002,2400-
01 dic 20212,17002,24002,17002,24002,24001.000
30 nov 20212,12002,21002,12002,21002,21003.500
29 nov 20212,18002,18002,08002,12002,120021.000
26 nov 20212,30002,32002,20002,22002,220013.500
25 nov 20212,37002,37002,35002,35002,35002.000
24 nov 20212,40002,40002,40002,40002,40001.500
23 nov 20212,44002,44002,33002,35002,35009.000
22 nov 20212,48002,50002,45002,50002,50004.500
19 nov 20212,56002,58002,45002,55002,550017.000
18 nov 20212,61002,61002,56002,61002,61005.000
17 nov 20212,62002,65002,61002,65002,65001.500
16 nov 20212,65002,70002,61002,65002,650011.500
15 nov 20212,66002,69002,64002,65002,65004.500
12 nov 20212,68002,74002,61002,74002,74006.000
11 nov 20212,72002,77002,72002,77002,77002.500
10 nov 20212,70002,76002,70002,70002,70006.000
09 nov 20212,71002,76002,71002,76002,76002.500
08 nov 20212,80002,85002,72002,76002,76008.500
05 nov 20212,79002,80002,69002,77002,770020.500
04 nov 20212,75002,77002,73002,77002,77002.500
03 nov 20212,76002,82002,76002,82002,82001.000
02 nov 20212,72002,82002,69002,76002,760011.000
01 nov 20212,79002,79002,70002,79002,790029.000
29 ott 20212,86002,86002,79002,81002,81004.500
28 ott 20212,90002,90002,82002,83002,83007.500
27 ott 20212,93002,94002,93002,94002,94002.000
26 ott 20212,90002,94002,87002,93002,930022.000
25 ott 20213,01003,01002,90002,99002,99003.000
22 ott 20212,97002,97002,97002,97002,9700500
21 ott 20212,89002,95002,89002,95002,95002.500
20 ott 20212,90002,90002,90002,90002,90001.000
19 ott 20212,93002,95002,92002,94002,94003.000
18 ott 20213,01003,01002,95002,97002,97005.500
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
*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...