Dati Storici Gefran - GE

Fai Tradingil tuo capitale è a rischio

Serie storiche Gefran

Data Apertura Chiusura Var. Var. (%) Min Max Volume
20 Nov 20179,739999710,020,32+3,35%9,600000310,06999986.558
17 Nov 20179,90499979,6950006-0,33-3,34%9,600000310,13113.154
16 Nov 20179,724999410,0299990,35+3,62%9,699999810,1486.765
15 Nov 201710,1199999,6800003-0,32-3,2%9,515000310,119999135.140
14 Nov 201710,32999910-0,32-3,1%9,815000510,439999103.979
13 Nov 201710,31999910,3199990,00+0,00%10,31999910,3199990
10 Nov 201710,52999910,319999-0,21-1,99%10,3110,52999979.993
09 Nov 201710,64999910,529999-0,24-2,23%10,310,87152.026
08 Nov 201710,92999910,769999-0,15-1,37%10,5211,03122.831
07 Nov 201711,1510,92-0,1-0,91%10,9211,169999100.408
06 Nov 201711,2711,02-0,16-1,43%1111,3143.388
03 Nov 201710,92999911,180,27+2,47%10,9111,199999144.821
02 Nov 201711,1110,91-0,15-1,36%10,84999911,329998203.159
01 Nov 201711,0311,060,16+1,47%10,9211,579999260.047
31 Ott 201711,36999810,899999-0,55-4,8%10,81999911,38377.706
30 Ott 201710,27999911,4499991,18+11,49%10,27999911,449999530.089
27 Ott 201710,44999910,27-0,19-1,82%10,2710,60999977.314
26 Ott 201710,35999910,460,10+0,97%10,2510,5264.033
25 Ott 201710,40999910,359999-0,03-0,29%10,2510,5599.858
24 Ott 201710,4710,39-0,1-0,95%10,2510,659999151.732
23 Ott 201710,310,4899990,19+1,84%10,10999910,809999232.145
20 Ott 201710,69999910,3-0,4-3,74%10,2510,699999200.551
19 Ott 201710,85999910,699999-0,05-0,47%10,4310,859999167.970
18 Ott 201710,92999910,75-0,21-1,92%10,65999911,38327.408
17 Ott 201711,110,96-0,14-1,26%10,65999911,209999366.592
16 Ott 201711,2611,1-0,16-1,42%11,00999911,43161.414
13 Ott 201711,27999911,260,15+1,35%11,1511,739999348.028
12 Ott 201711,61999911,11-0,46-3,98%11,0611,670001252.563
11 Ott 201710,5611,5699990,72+6,64%10,52999911,569999533.176
10 Ott 201711,3510,849999-0,29-2,6%10,7111,35189.367
09 Ott 201711,4311,14-0,29-2,54%1111,619999210.900
06 Ott 201711,19999911,430,13+1,15%1111,75427.420
05 Ott 201712,19999911,3-0,68-5,68%11,19999912,23464.303
04 Ott 201711,31999911,9799990,27+2,31%10,4212,3199991.838.986
03 Ott 201714,88999911,71-2,49-17,54%11,4715,0899991.295.595
02 Ott 201713,3514,1999991,28+9,91%1314,199999557.328
29 Set 201712,67000112,920,47+3,78%12,64999913,169999576.978
28 Set 201711,88999912,4499990,72+6,14%11,60999912,769999634.768
27 Set 201711,3811,7299990,43+3,81%11,3511,95395.228
26 Set 201710,69999911,30,60+5,61%10,5111,449999582.080
25 Set 20171010,6999990,78+7,86%9,930000310,899999652.522
22 Set 20179,77999979,920,03+0,30%9,77999979,9849996195.731
21 Set 20179,77999979,89000030,31+3,18%9,68000039,8900003225.891
20 Set 20179,77000049,585-0,2-1,99%9,40999989,8999996344.301
19 Set 20179,10000039,77999970,71+7,83%9,10000039,8299999532.956
18 Set 20178,8759,06999960,44+5,10%8,73500069,085283.869
15 Set 20178,64000038,63000010,04+0,47%8,3758,8699998224.785
14 Set 20178,218,59000010,33+4,06%8,10499958,7550001239.672
13 Set 20178,30000018,2550001-0,02-0,18%8,15500068,304999376.851
12 Set 20178,43999958,2700004-0,12-1,43%8,22000028,4399995121.666
11 Set 20178,14999968,39000030,36+4,48%8,14499958,4399995195.317
08 Set 20178,23500068,0299997-0,17-2,07%7,90499978,2399997171.189
07 Set 20177,98,19999980,40+5,20%7,84999998,2799997375.487
06 Set 20177,34999997,79500050,52+7,15%7,32000017,8649997465.325
05 Set 20177,26000027,2750,11+1,46%7,11999987,3800001246.177
04 Set 20177,11000017,170,02+0,28%6,967,3449997155.359
01 Set 20176,88000017,150,27+4,00%6,88000017,2249999125.243
31 Ago 20176,84999996,8750004-0,01-0,22%6,80499986,955000430.209
30 Ago 20176,82999996,88999980,07+1,03%6,82999997,064999544.094
29 Ago 20176,88499976,8200001-0,16-2,22%6,78999996,969999765.026
28 Ago 20177,05999996,9750003-0,09-1,2%6,86999987,110000148.024
25 Ago 20177,02499967,05999990,04+0,50%7,02499967,1953.324
24 Ago 20177,06499957,0249996-0,09-1,2%7,00499967,215000172.760
23 Ago 20176,87500047,11000010,31+4,56%6,85500047,3800001241.861
La tua Cronologia
BIT
BMPS
Monte Pasc..
BITI
FTSEMIB
FTSE Mib
BIT
UCG
Unicredit
NASDAQ
AAPL
Apple
FX
EURUSD
Euro vs Do..
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.

Registrati ora per creare la tua watchlist personalizzata in tempo reale streaming.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P:42 V: D:20171121 13:33:10