Dati Storici Gefran - GE

Fai Tradingil tuo capitale è a rischio

Serie storiche Gefran

Data Apertura Chiusura Var. Var. (%) Min Max Volume
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
22 Ago 20176,74499986,80000010,10+1,49%6,71500016,880000159.112
21 Ago 20176,88499976,6999998-0,14-2,05%6,69999986,889999874.917
18 Ago 20176,96999976,84000010,02+0,29%6,72499996,969999735.425
17 Ago 20176,86000016,8200001-0,04-0,58%6,82000016,975000335.526
16 Ago 20176,94499966,8600001-0,09-1,22%6,82999997,039999964.365
15 Ago 20176,63000016,94499960,00+0,00%6,63000016,94499960
14 Ago 20176,63000016,94499960,33+5,07%6,63000016,944999667.639
11 Ago 20176,82999996,6100001-0,25-3,64%6,26000026,8600001141.461
10 Ago 20177,10499956,8600001-0,24-3,38%6,80000017,110000184.631
09 Ago 20177,257,0999999-0,12-1,66%7,04499957,2552.979
08 Ago 20177,237,21999970,11+1,55%7,17500017,295000569.449
07 Ago 20177,26000027,1100001-0,04-0,56%7,11000017,260000257.530
04 Ago 20177,19999987,150,00+0,00%7,09000017,27564.275
03 Ago 20177,197,150,11+1,56%7,02499967,4750003224.933
02 Ago 20176,72499997,03999990,32+4,84%6,65999987,0500001164.172
01 Ago 20176,94499966,7150001-0,17-2,47%6,65999987,21316.854
31 Lug 20176,61999986,88499970,27+4,08%6,61999986,94129.379
28 Lug 20176,59999996,6150002-0,02-0,23%6,55000016,659999827.764
27 Lug 20176,59000016,63000010,03+0,45%6,43500046,715000156.321
26 Lug 20176,53999996,59999990,10+1,62%6,56,624999549.187
25 Lug 20176,46999976,49500030,02+0,23%6,46999976,699999834.448
24 Lug 20176,39500046,480,04+0,70%6,30000016,535000350.442
21 Lug 20176,55000016,4350004-0,1-1,53%6,34999996,6751.382
20 Lug 20176,32000016,53500030,16+2,43%6,32000016,719999789.262
19 Lug 20176,36000016,3800001-0,02-0,31%6,2756,504999633.850
18 Lug 20176,46999976,4-0,1-1,54%6,36999986,559999962.446
17 Lug 20176,54499956,5-0,01-0,15%6,42999986,559999941.274
14 Lug 20176,59999996,5100002-0,11-1,74%6,46,695000188.731
13 Lug 20176,67999986,6249995-0,06-0,9%6,51500036,789999981.137
12 Lug 20176,80499986,6849994-0,07-0,96%6,51500036,8099999168.238
11 Lug 20177,06499956,75-0,25-3,57%6,66499947,4299998395.478
10 Lug 20176,264999870,80+12,81%6,23999977,0999999328.326
07 Lug 20176,11999986,20499940,11+1,80%6,03999996,320000175.972
06 Lug 20176,02499966,09500020,01+0,08%5,86499976,2363.509
05 Lug 20176,19999986,0900001-0,08-1,3%66,219999764.758
04 Lug 20176,256,17-0,08-1,2%6,13999986,415000457.040
03 Lug 20176,23500016,2449998-0,03-0,4%6,18499946,424999776.941
30 Giu 20176,23999976,2699999-0,06-0,87%6,23500016,449999871.696
29 Giu 20176,63999986,3249998-0,38-5,67%6,23999976,9299998196.023
28 Giu 20176,466,70499940,19+2,92%6,42499976,7049994106.286
27 Giu 20176,43500046,51500030,04+0,62%6,43500046,584999532.754
26 Giu 20176,56,4750003-0,05-0,69%6,44999986,715000152.732
23 Giu 20176,59999996,5199999-0,11-1,66%6,56,630000147.031
22 Giu 20176,7756,6300001-0,22-3,14%6,60499956,884999770.913
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:33 V: D:20170920 20:01:08