Dati Storici Gefran - GE

Fai Tradingil tuo capitale è a rischio

Serie storiche Gefran

Data Apertura Chiusura Var. Var. (%) Min Max Volume
23 Feb 20189,10000038,8999996-0,12-1,33%8,89000039,149999650.768
22 Feb 20189,10000039,0200004-0,16-1,74%9,01000029,180000346.298
21 Feb 20189,27000049,18000030,06+0,66%99,270000431.352
20 Feb 20189,34000019,1199998-0,09-0,98%9,06000049,399999667.050
19 Feb 20189,60000039,21-0,38-3,96%9,219,7158.263
16 Feb 20189,39000039,59000010,36+3,90%9,27999979,590000150.164
15 Feb 20189,19999989,22999950,01+0,11%9,19999989,470000272.035
14 Feb 20189,14999969,22000020,20+2,22%8,89000039,220000248.941
13 Feb 20189,35000039,0200004-0,21-2,28%8,85000039,350000374.571
12 Feb 20189,26000029,22999950,10+1,10%99,5799999103.789
09 Feb 20189,30000019,1300001-0,25-2,67%8,90999989,4499998175.436
08 Feb 20189,929,3800001-0,54-5,44%9,38000019,9277.590
07 Feb 20189,59000019,920,47+4,97%9,529999710,0689.809
06 Feb 20189,73999979,4499998-0,44-4,45%9,27999979,7399997265.320
05 Feb 201810,349,8900003-0,51-4,9%9,789999910,399999147.561
02 Feb 201810,8410,399999-0,42-3,88%10,39999910,9678.102
01 Feb 201810,73999910,8199990,20+1,88%10,65999910,97999964.041
31 Gen 201810,810,619999-0,08-0,75%10,5610,844.125
30 Gen 201811,11999910,699999-0,3-2,73%10,6411,11999956.315
29 Gen 201810,8110,20+1,85%10,811,19999986.506
26 Gen 201810,73999910,80,14+1,31%10,5610,8867.967
25 Gen 201810,77999910,659999-0,2-1,84%10,65999910,9268.446
24 Gen 201810,9610,859999-0,12-1,09%10,85999911,0661.821
23 Gen 201810,8810,9799990,10+0,92%10,8811,144.586
22 Gen 201811,110,88-0,12-1,09%10,8811,11999978.098
19 Gen 201811,07999911-0,1-0,9%1111,1842.431
18 Gen 201811,111,10,10+0,91%10,9611,2672.534
17 Gen 201811,1110,00+0,00%10,93999911,1439.269
16 Gen 201811,1110,02+0,18%1111,381.678
15 Gen 201811,310,979999-0,02-0,18%10,97999911,31999985.054
12 Gen 201811,18110,00+0,00%10,93999911,2239.451
11 Gen 201811,27999911-0,1-0,9%1111,27999957.082
10 Gen 201811,35999911,1-0,24-2,12%10,8411,359999185.690
09 Gen 201811,611,34-0,14-1,22%11,111,779999275.834
08 Gen 201810,9211,4799990,60+5,51%10,89999911,579999305.091
05 Gen 20181110,88-0,04-0,37%10,5611,02109.052
04 Gen 201810,19999910,920,72+7,06%10,111,1258.513
03 Gen 20189,829999910,1999990,44+4,51%9,819999610,27999970.287
02 Gen 201810,0399999,7600002-0,16-1,66%9,680000310,0942.447
01 Gen 20189,88499929,92499920,00+0,00%9,850000310,3299990
29 Dic 20179,88499929,9249992-0,03-0,3%9,850000310,32999976.382
28 Dic 20179,69999989,95499990,25+2,58%9,41499999,954999961.347
27 Dic 20179,64000039,70499990,06+0,67%9,52499969,79539.878
26 Dic 20179,68000039,64000030,00+0,00%9,60000039,77000040
25 Dic 20179,68000039,64000030,00+0,00%9,60000039,77000040
22 Dic 20179,68000039,6400003-0,04-0,41%9,60000039,770000412.674
21 Dic 20179,64999969,68000030,10+0,99%9,52999979,79536.349
20 Dic 20179,74499989,585-0,1-0,98%9,53499989,744999827.665
19 Dic 20179,759,68000030,01+0,10%9,61999989,760000228.382
18 Dic 20179,34499939,670,23+2,49%9,32499989,75136.128
15 Dic 20179,61999989,4350004-0,15-1,51%9,40999989,619999836.881
14 Dic 20179,45499999,57999990,05+0,52%9,45499999,7543.912
13 Dic 20179,63000019,5299997-0,09-0,88%9,48999979,704999951.382
12 Dic 20179,89999969,6150007-0,33-3,37%9,520000410,039999115.192
11 Dic 20179,85500049,94999980,28+2,95%9,7110,119999114.827
08 Dic 20179,63500029,66499990,07+0,78%9,30000019,6750001116.332
07 Dic 20179,68999959,5900001-0,15-1,54%9,52499969,829999971.991
06 Dic 20179,93999959,7399997-0,14-1,37%9,64000039,9399995136.731
05 Dic 20179,89999969,875-0,12-1,15%9,869999810,0526.733
04 Dic 20179,93500049,9899997-0,04-0,4%9,899999610,14999946.848
01 Dic 201710,1810,029999-0,04-0,4%9,87510,23999941.661
30 Nov 201710,1410,069999-0,01-0,1%9,844999310,1881.361
29 Nov 201710,3510,079999-0,31-2,98%9,869999810,5199.605
28 Nov 201710,5210,39-0,25-2,35%10,3510,61999955.120
27 Nov 201710,610,640,11+1,04%10,5610,8346.652
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:41 V: D:20180224 02:08:22