Geox SPA Historische Daten - GEO | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Geox SPA (GEO)

0,3875

-0,0025

(-0,64%)

Geschlossen 14 März 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.0225	-5.48780487805	0.41	0.4145	0.3815	502281	0.40130797	DE
4	-0.0375	-8.82352941176	0.425	0.44	0.3815	426651	0.41717751	DE
12	-0.1515	-28.107606679	0.539	0.553	0.3815	567191	0.44707122	DE
26	-0.1965	-33.647260274	0.584	0.609	0.3815	386259	0.4837836	DE
52	-0.2955	-43.2650073206	0.683	0.709	0.3815	373414	0.55770574	DE
156	-0.4135	-51.6229712859	0.801	1.196	0.3815	385499	0.7523873	DE
260	-0.1315	-25.3371868979	0.519	1.394	0.3815	506984	0.84240368	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741884900	0.3875	-0.0025	-0.64	0.393	0.394	0.3815	350866
1741798500	0.39	-0.003	-0.76	0.4045	0.4045	0.3885	419377
1741712100	0.393	-0.012	-2.96	0.4064999	0.4064999	0.392	661029
1741625700	0.405	-0.0045	-1.10	0.4145	0.4145	0.4	330815
1741366500	0.4094999	0	0.00	0.405	0.4094999	0.4005	633342
1741280100	0.4094999	-0.0045	-1.09	0.4099999	0.414	0.4045	466842
1741193700	0.414	0.0065001	1.60	0.42	0.42	0.4099999	382033
1741107300	0.4074999	-0.0125	-2.98	0.412	0.418	0.4069999	619435
1741020900	0.42	0	0.00	0.428	0.428	0.415	669365
1740761700	0.42	-0.0015	-0.36	0.421	0.4225	0.419	238308
1740675300	0.4215	-0.002	-0.47	0.423	0.425	0.4175	537909
1740588900	0.4235	0.0005	0.12	0.427	0.4285	0.4205	214657
1740502500	0.423	-0.0085	-1.97	0.431	0.4355	0.421	463873
1740416100	0.4315	0.003	0.70	0.4265	0.44	0.4265	563539
1740156900	0.4285	-0.002	-0.46	0.43	0.434	0.4265	266101
1740070500	0.4305	0.0035	0.82	0.422	0.431	0.422	392944
1739984100	0.427	-0.004	-0.93	0.435	0.435	0.423	319158
1739897700	0.431	0.0025	0.58	0.4275	0.433	0.4245	344974
1739811300	0.4285	-0.005	-1.15	0.433	0.435	0.4235	381670
1739552100	0.4335	0.002	0.46	0.44	0.44	0.428	292410
1739465700	0.4315	0.006	1.41	0.425	0.4315	0.4225	335239
1739379300	0.4255	-0.0025	-0.58	0.43	0.431	0.423	279534
1739292900	0.428	-0.0005	-0.12	0.435	0.435	0.4265	251734
1739206500	0.4285	-0.0025	-0.58	0.44	0.44	0.4285	347402
1738947300	0.431	-0.0065	-1.49	0.4375	0.442	0.4295	360137
1738860900	0.4375	-0.0015	-0.34	0.438	0.4415	0.435	308195
1738774500	0.439	-0.0055	-1.24	0.4405	0.443	0.438	166866
1738688100	0.4445	-0.0085	-1.88	0.458	0.4585	0.444	154811
1738601700	0.453	-0.0015	-0.33	0.4455	0.454	0.4425	207390
1738342500	0.4545	-0.0005	-0.11	0.457	0.4635	0.45	807895
1738256100	0.455	0.015	3.41	0.444	0.4565	0.4365	665175
1738169700	0.44	-0.003	-0.68	0.446	0.446	0.4345	359002
1738083300	0.443	-0.002	-0.45	0.444	0.448	0.44	279886
1737996900	0.445	0.002	0.45	0.445	0.445	0.426	387108
1737737700	0.443	0.0085	1.96	0.445	0.4495	0.4365	659646
1737651300	0.4345	0.0035	0.81	0.4325	0.44	0.4305	697304
1737564900	0.431	-0.004	-0.92	0.43	0.439	0.43	291132
1737478500	0.435	0.004	0.93	0.441	0.4485	0.431	707804
1737392100	0.431	0.016	3.86	0.418	0.445	0.4175	1423341
1737132900	0.415	0.0050001	1.22	0.4135	0.428	0.4099999	1020689
1737046500	0.4099999	-0.022	-5.09	0.426	0.43	0.4045	2238626
1736960100	0.432	-0.026	-5.68	0.45	0.451	0.4235	1214855
1736873700	0.458	-0.0045	-0.97	0.468	0.469	0.449	838096
1736787300	0.4625	-0.0195	-4.05	0.4875	0.4875	0.4595	906018
1736528100	0.482	-0.003	-0.62	0.4855	0.487	0.481	310048
1736441700	0.485	-0.002	-0.41	0.488	0.493	0.4825	455444
1736355300	0.487	0	0.00	0.488	0.496	0.4835	457699
1736268900	0.487	0	0.00	0.483	0.4895	0.482	644425
1736182500	0.487	-0.005	-1.02	0.4905	0.501	0.483	855005
1735923300	0.492	-0.012	-2.38	0.503	0.503	0.485	1271344
1735836900	0.504	-0.039	-7.18	0.512	0.523	0.49	3022675
1735577700	0.543	0.005	0.93	0.533	0.546	0.532	141986
1735318500	0.538	0.004	0.75	0.529	0.539	0.522	127015
1734972900	0.534	0.001	0.19	0.528	0.536	0.524	83072
1734713700	0.533	-0.007	-1.30	0.539	0.539	0.521	226478
1734627300	0.54	-0.007	-1.28	0.539	0.553	0.532	494656
1734540900	0.547	-0.001	-0.18	0.549	0.553	0.542	347567
1734454500	0.548	-0.009	-1.62	0.552	0.557	0.547	178585
1734368100	0.557	-0.008	-1.42	0.579	0.579	0.552	168953

Western Forest Products

Invesco Variable Rate In...

Hummingbot Governance Token

Tenaya Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen