Italia markets close in 3 hours 33 minutes

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,05+0,07 (+0,41%)
In data: 10:40AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202416,9517,0816,9517,0517,05-
21 giu 202417,0117,0116,9816,9816,98-
20 giu 202417,0217,0917,0017,0817,08-
19 giu 202416,7617,0116,7617,0017,00-
18 giu 202416,4216,6116,4216,6116,61-
17 giu 202416,4916,6116,4016,4816,48-
14 giu 202416,2116,5216,2116,5116,51-
13 giu 202416,1516,3016,1516,3016,30-
12 giu 202415,7616,2415,7616,2416,24-
11 giu 202416,0416,0415,9015,9015,90-
10 giu 202415,8716,0015,8715,9615,96-
07 giu 202416,0016,0515,9415,9915,99-
06 giu 202415,8716,0215,8716,0016,00-
05 giu 202415,7616,1015,7616,1016,10-
04 giu 202415,8815,8815,7015,7315,73-
03 giu 202415,9916,1715,9316,0016,00-
31 mag 202415,8316,1315,8316,1316,13-
30 mag 202415,7916,0215,7915,9315,93-
29 mag 202416,0116,1015,8615,8615,86-
28 mag 202416,1416,1416,0216,0216,02-
27 mag 202415,8816,0115,8816,0116,01-
24 mag 202415,7615,9115,7615,9115,91-
23 mag 202415,8515,9215,7415,8815,88-
22 mag 202415,4415,7715,4415,7115,71-
21 mag 202415,5515,6015,4915,5515,55-
20 mag 202415,6815,6815,0915,1115,11-
17 mag 202415,6415,6415,2715,3215,32-
16 mag 202415,7615,8415,7615,8415,84-
15 mag 202415,6615,8515,6615,7015,70-
14 mag 202415,8515,8615,7015,7015,70-
13 mag 202415,9015,9015,8115,8815,88-
10 mag 202415,7415,9615,7415,9315,93-
09 mag 202415,6115,6615,5915,6615,66-
08 mag 202415,1715,6915,1715,6915,69-
07 mag 202415,5815,6415,3415,3415,34-
06 mag 202415,2715,5715,2715,5415,54-
03 mag 202415,1215,3315,0115,3015,30-
02 mag 202414,9415,1414,8915,0415,04-
30 apr 202414,8515,0214,8514,9714,97250
29 apr 202415,0015,0714,9314,9614,96-
26 apr 202414,9815,2614,9815,1015,10-
25 apr 202414,1215,0414,1215,0415,04-
24 apr 202414,1714,2714,1414,1414,14-
23 apr 202413,9914,2213,9914,2214,22-
22 apr 202413,7514,0413,7513,9913,99-
19 apr 202413,6813,8913,6813,7613,76-
18 apr 202413,8513,8613,8013,8013,80-
17 apr 202413,9614,0013,8713,9113,91-
16 apr 202414,1514,1513,9413,9413,94-
15 apr 202413,8114,0113,7713,9913,99-
12 apr 202413,8514,0913,8314,0914,09-
11 apr 202414,1314,1313,9613,9913,99-
10 apr 202413,7314,1913,7314,1314,13-
09 apr 202413,8413,9513,8413,8713,87-
08 apr 202413,7613,8213,7613,8213,82-
05 apr 202413,6513,9013,6513,7813,78-
04 apr 202413,6813,8513,6813,7413,74-
03 apr 202413,1513,8213,1513,7613,76-
02 apr 202413,2513,4513,2413,2413,24-
28 mar 202413,4613,4613,3013,3213,32-
27 mar 202413,4813,5413,4213,4513,45-
26 mar 202413,5213,5813,5213,5413,54-
25 mar 202413,3213,4113,3213,3913,39-
22 mar 202413,5913,6413,3113,4013,40-
21 mar 202413,7013,7813,7013,7013,70-
21 mar 20248.75 Dividendo
20 mar 202414,3814,4614,3514,365,61-
19 mar 202414,2614,4214,2614,395,62-
18 mar 202414,4414,5114,4114,435,64-
15 mar 202414,7314,7314,5214,585,70-
14 mar 202415,0815,0814,7614,765,77-
13 mar 202414,8315,0114,8315,015,86-
12 mar 202414,6514,9514,6514,865,81-
11 mar 202414,6714,8414,6714,795,78-
08 mar 202414,7514,8214,7514,815,79-
07 mar 202414,5514,8214,5514,745,76-
06 mar 202414,4514,6214,4514,625,71-
05 mar 202414,5914,6414,5014,615,71-
04 mar 202414,8714,9014,7814,785,77-
01 mar 202414,4814,8614,4814,835,79-
29 feb 202414,5514,6914,5514,695,74-
28 feb 202414,6414,7414,6414,685,74-
27 feb 202414,8814,8914,7914,805,78-
26 feb 202415,0115,0214,8314,935,83-
23 feb 202415,0815,0814,8315,085,89-
22 feb 202415,0315,2515,0315,125,91-
21 feb 202414,9215,2214,9215,135,91-
20 feb 202415,1115,1215,0215,025,87-
19 feb 202415,1615,2015,1215,195,93-
16 feb 202414,9315,2514,9315,195,93-
15 feb 202414,5715,0014,5714,955,84-
14 feb 202414,8714,9914,8414,975,85-
13 feb 202414,8514,9614,8514,915,82-
12 feb 202414,5814,8814,5814,825,79-
09 feb 202414,5814,7214,5814,665,73-
08 feb 202414,6314,7814,6314,665,73-
07 feb 202414,8714,8914,7014,785,77-
06 feb 202414,7114,8314,7114,835,79-
05 feb 202414,8514,8914,7914,795,78500
02 feb 202414,6914,9314,6914,935,83-
*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...