Italia markets closed

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,84-0,11 (-0,58%)
In data: 02:24PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202419,8319,9019,6619,8419,841.576.823
07 mag 202419,7720,0219,6819,9619,964.869.200
06 mag 202420,0820,0819,6419,7019,707.083.100
03 mag 202419,8120,0519,6620,0320,035.653.200
02 mag 202420,0020,0819,5819,6819,686.220.300
01 mag 202420,2020,4819,9119,9519,955.409.100
30 apr 202420,6520,8420,1320,1420,145.497.200
29 apr 202420,6421,0020,6120,7620,762.308.600
26 apr 202420,6220,8820,5320,6320,632.536.200
25 apr 202420,6120,6820,4020,5520,552.166.400
24 apr 202420,7020,8620,5120,8320,832.371.900
23 apr 202420,5820,9120,5820,6820,683.214.200
22 apr 202420,7320,7420,2320,4920,493.163.400
19 apr 202420,5220,6820,4120,5020,502.633.700
18 apr 202420,4520,5420,2920,3820,382.508.300
17 apr 202420,4620,7220,3520,3720,372.520.800
16 apr 202420,6220,6920,4020,4420,442.593.700
15 apr 202421,0921,2420,4520,6020,603.389.900
12 apr 202420,8121,1520,7420,9320,933.697.000
11 apr 202421,8921,9720,9120,9920,995.931.100
10 apr 202422,2322,6222,2322,3422,344.366.700
09 apr 202422,4022,6922,2622,6622,662.422.600
08 apr 202422,2122,5122,1722,2722,272.520.200
05 apr 202421,9722,2321,8722,1522,152.970.100
04 apr 202422,2422,6322,0122,0322,032.893.800
03 apr 202422,0122,2121,9122,0622,062.481.200
02 apr 202422,1422,3421,8622,0622,062.580.500
01 apr 202422,3422,4021,9522,3122,312.553.400
28 mar 202422,2022,4422,1522,4022,403.053.100
27 mar 202422,0422,1521,7122,1022,102.516.400
26 mar 202421,7322,0421,7321,9021,903.328.700
25 mar 202422,1322,1621,7321,7521,754.282.500
22 mar 202422,1922,1921,9122,1022,102.504.200
21 mar 202421,7722,2221,6822,1422,143.615.300
20 mar 202421,4221,6021,2121,5921,593.122.500
19 mar 202421,0621,4420,9821,4121,412.896.000
18 mar 202421,2521,4121,0521,2121,213.986.000
15 mar 202421,3821,7321,2421,2621,269.110.900
14 mar 202422,0422,2121,4121,5821,583.437.500
13 mar 202422,1322,3021,9922,1122,112.468.100
12 mar 202421,9022,3021,9022,1622,162.396.500
11 mar 202422,0722,3421,8821,8821,883.328.800
08 mar 202421,9522,2421,9322,0722,073.413.500
07 mar 202421,6721,9221,4321,8921,893.485.000
06 mar 202421,4321,5921,2921,4721,473.840.800
05 mar 202421,5821,6721,0721,1821,184.531.000
04 mar 202421,9121,9321,6121,7021,702.895.900
01 mar 202421,3821,8621,3021,8321,832.129.300
29 feb 202421,5021,6421,3421,4921,497.564.700
28 feb 202421,3521,5821,3121,4021,402.205.300
27 feb 202421,5721,6821,3621,4221,422.457.600
26 feb 202422,1422,1721,4821,5021,503.793.400
23 feb 202421,8622,3121,8122,1422,143.514.200
22 feb 202421,7022,0021,7021,7521,755.410.700
21 feb 202421,3221,6021,0121,5521,555.755.600
20 feb 202421,2821,9321,1521,7021,705.634.000
16 feb 202421,3221,5721,1221,3621,365.314.800
15 feb 202421,3321,7821,2821,3921,394.965.100
15 feb 20240.125 Dividendo
14 feb 202421,4821,5521,2221,3221,196.387.200
13 feb 202421,3621,5821,0321,3621,238.376.600
12 feb 202421,3622,0121,3121,9021,776.429.500
09 feb 202421,0121,3920,9221,3521,226.126.700
08 feb 202420,9120,9620,6120,8720,755.527.500
07 feb 202420,8321,0720,6220,9120,796.521.000
06 feb 202421,0521,1220,5120,5920,476.673.000
05 feb 202421,2321,5220,8021,0920,9710.740.900
02 feb 202422,3822,4719,0821,2321,1124.620.200
01 feb 202423,5424,0523,3523,9223,784.403.600
31 gen 202424,0324,1023,4223,4823,343.987.400
30 gen 202424,2224,3723,7923,9723,835.251.400
29 gen 202424,0024,2323,8324,1824,044.264.400
26 gen 202423,8623,9323,5523,7723,632.883.200
25 gen 202423,7224,0023,6423,8423,703.295.900
24 gen 202423,8023,8023,4223,5023,361.953.100
23 gen 202423,6423,8023,5423,5723,432.780.900
22 gen 202423,6123,8023,5123,5623,422.740.400
19 gen 202423,0823,5022,8523,4823,343.689.300
18 gen 202422,8623,0022,7322,9722,842.550.000
17 gen 202422,9823,0922,5922,8222,693.764.100
16 gen 202422,8923,1522,5623,1523,013.597.300
12 gen 202423,1923,5023,0523,0922,953.675.600
11 gen 202422,9523,1222,6723,0322,893.674.500
10 gen 202422,5722,8622,5722,8222,692.077.600
09 gen 202422,5722,8122,5522,5622,432.492.000
08 gen 202422,4122,8022,2722,7922,662.488.600
05 gen 202422,2422,5322,2422,4022,274.908.600
04 gen 202422,4522,6122,2922,3322,202.644.900
03 gen 202422,6822,8222,4322,4622,332.738.800
02 gen 202422,7322,9222,4422,7922,663.361.800
29 dic 202322,9622,9822,7222,8222,692.132.400
28 dic 202323,0023,0722,8922,9822,851.500.000
27 dic 202323,2223,2222,9523,0022,871.662.200
26 dic 202323,0723,3323,0123,2223,081.378.100
22 dic 202323,3023,3922,8923,1423,002.001.800
21 dic 202322,9623,2322,8523,1823,042.721.800
20 dic 202323,1923,2922,7622,7922,662.676.900
19 dic 202323,2223,3222,9223,2923,152.292.300
18 dic 202323,1523,3923,0323,1823,043.088.100
15 dic 202322,9823,3322,9023,1823,049.608.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...