Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 39123456789>Last»
Historical prices for: REVOIL « ....» 
Date Close % CHange Open High Low Volume Turnover
23/8/2019  0,76-1,30 %0,770,770,76450343,25
22/8/2019  0,77-1,28 %0,770,770,771.100847,00
21/8/2019  0,78-2,50 %0,840,840,782.4501.946,00
20/8/2019  0,800,00 %0,800,800,80--
19/8/2019  0,801,27 %0,840,840,80650530,00
16/8/2019  0,790,00 %0,790,790,79--
14/8/2019  0,79-5,95 %0,840,840,793.3972.738,48
13/8/2019  0,84-0,59 %0,870,870,83500420,50
12/8/2019  0,85-7,65 %0,830,850,831.130938,47
9/8/2019  0,928,28 %0,920,920,92150137,25
8/8/2019  0,85-5,06 %0,890,960,85796737,41
7/8/2019  0,893,49 %0,800,920,7528.42025.255,95
6/8/2019  0,860,00 %0,860,860,86--
5/8/2019  0,860,00 %0,860,860,86--
2/8/2019  0,86-0,58 %0,860,870,86660568,60
1/8/2019  0,875,49 %0,850,870,854.1003.493,75
31/7/2019  0,821,23 %0,810,840,81912756,47
30/7/2019  0,81-2,41 %0,840,840,807.4005.970,64
29/7/2019  0,830,00 %0,800,830,80950773,50
26/7/2019  0,836,41 %0,830,830,83150124,50
25/7/2019  0,78-1,89 %0,800,850,7816.62313.584,70
24/7/2019  0,801,27 %0,780,800,751.6001.221,84
23/7/2019  0,792,61 %0,810,810,751.140895,50
22/7/2019  0,77-0,65 %0,770,770,762.3491.801,73
19/7/2019  0,77-1,91 %0,790,790,762.5501.969,50
18/7/2019  0,790,00 %0,790,790,791.000785,00
17/7/2019  0,795,37 %0,750,790,752.7002.081,50
16/7/2019  0,75-4,49 %0,750,750,742.6001.939,50
15/7/2019  0,780,00 %0,780,780,78--
12/7/2019  0,782,63 %0,780,780,78150117,00
11/7/2019  0,760,00 %0,780,830,76997771,71
10/7/2019  0,76-1,30 %0,770,780,752.2961.749,00
9/7/2019  0,77-4,35 %0,820,820,7693.42474.954,09
8/7/2019  0,814,55 %0,790,820,7814.50011.666,75
5/7/2019  0,77-3,75 %0,780,780,772.9102.246,70
4/7/2019  0,800,00 %0,780,800,7723.84918.790,70
3/7/2019  0,800,00 %0,780,820,7816.71713.225,47
2/7/2019  0,80-3,61 %0,840,840,8010.1298.360,30
1/7/2019  0,833,11 %0,790,830,785.2054.111,40
28/6/2019  0,81-3,01 %0,820,830,8012.50010.090,00
27/6/2019  0,83-4,05 %0,850,870,828.3277.047,07
26/6/2019  0,870,00 %0,870,870,87--
25/6/2019  0,870,00 %0,870,870,811.210974,65
24/6/2019  0,87-0,57 %0,870,870,84550465,08
21/6/2019  0,87-2,79 %0,830,870,8354,22
20/6/2019  0,90-0,56 %0,780,900,786.6865.911,14
19/6/2019  0,905,88 %0,850,920,8512.54411.265,57
18/6/2019  0,85-7,10 %0,900,900,85430376,35
14/6/2019  0,928,93 %0,810,920,8054.33747.416,47
13/6/2019  0,847,01 %0,790,870,7859.42549.293,53
12/6/2019  0,794,67 %0,760,790,7510.5008.075,00
11/6/2019  0,751,35 %0,730,750,689.2526.667,74
10/6/2019  0,746,47 %0,750,750,7016.95012.142,90
7/6/2019  0,702,21 %0,700,710,665.7363.915,79
6/6/2019  0,68-0,73 %0,730,730,686.2004.225,00
5/6/2019  0,69-4,86 %0,730,730,684.4513.065,86
4/6/2019  0,72-1,37 %0,670,740,673.1702.192,65
3/6/2019  0,730,69 %0,730,730,701.4301.034,18
31/5/2019  0,732,11 %0,730,730,716.5614.766,93
30/5/2019  0,71-2,74 %0,730,740,712.2401.609,80
29/5/2019  0,735,04 %0,700,740,705.5333.964,49
28/5/2019  0,703,73 %0,680,730,6718.30412.703,95
27/5/2019  0,670,00 %0,650,700,652.4131.607,03
24/5/2019  0,67-2,90 %0,710,710,674.4643.078,06
23/5/2019  0,69-2,13 %0,690,710,672.8501.945,33
22/5/2019  0,715,22 %0,670,710,67378260,44
21/5/2019  0,671,52 %0,650,790,651.5501.057,20
20/5/2019  0,660,76 %0,650,660,6530.35519.829,53
17/5/2019  0,66-5,76 %0,650,690,652.1401.397,00
16/5/2019  0,704,51 %0,700,700,65465307,23
15/5/2019  0,67-0,75 %0,650,670,653.1112.022,23
14/5/2019  0,67-4,29 %0,650,670,658.8505.800,25
13/5/2019  0,709,38 %0,650,700,659.6056.275,10
10/5/2019  0,64-0,78 %0,650,650,631.9691.257,35
9/5/2019  0,650,78 %0,650,650,641.000646,75
8/5/2019  0,64-3,03 %0,660,660,648.6505.614,50
7/5/2019  0,661,54 %0,660,670,66950627,75
6/5/2019  0,650,00 %0,650,650,651.084704,60
3/5/2019  0,65-2,26 %0,670,670,6513.9509.099,25
2/5/2019  0,672,31 %0,670,670,672.0801.383,20
30/4/2019  0,650,00 %0,650,650,65--
25/4/2019  0,650,00 %0,650,650,6515097,50
24/4/2019  0,653,17 %0,660,660,634.0002.595,00
23/4/2019  0,63-5,97 %0,670,670,6313.5968.645,71
18/4/2019  0,67-3,60 %0,710,710,667.7395.149,01
17/4/2019  0,703,73 %0,690,710,661.400974,12
16/4/2019  0,674,69 %0,610,670,6110.7506.810,05
15/4/2019  0,64-1,54 %0,650,650,643.5022.253,97
12/4/2019  0,65-2,26 %0,650,660,658.5765.581,51
11/4/2019  0,670,76 %0,680,680,6514.4869.609,70
10/4/2019  0,663,13 %0,670,670,651.250825,86
9/4/2019  0,64-3,03 %0,680,680,6423.95315.556,96
8/4/2019  0,66-2,22 %0,650,670,631.134724,63
5/4/2019  0,683,85 %0,640,680,642.4951.604,63
4/4/2019  0,650,00 %0,690,690,6195,93
3/4/2019  0,653,17 %0,670,690,639.5186.036,46
2/4/2019  0,63-3,82 %0,660,680,6311.4267.439,88
1/4/2019  0,660,00 %0,660,670,62558360,74
29/3/2019  0,66-2,24 %0,610,660,613.4542.216,14
28/3/2019  0,670,00 %0,620,670,622.4511.537,58
Page 1 from 39123456789>Last»


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0