0A4O.L - Genius Brands International, Inc.
LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2023 | 0,0000 | 0,0000 | 0,0000 | 2,4970 | 2,4970 | 12.740 |
| 02 giu 2023 | 2,5200 | 2,5200 | 2,5100 | 2,5100 | 2,5100 | 300 |
| 01 giu 2023 | - | - | - | - | - | - |
| 31 mag 2023 | - | - | - | - | - | - |
| 30 mag 2023 | 2,4908 | 2,4908 | 2,4908 | 2,4908 | 2,4908 | 2.000 |
| 26 mag 2023 | - | - | - | - | - | - |
| 25 mag 2023 | 2,6150 | 2,6150 | 2,5348 | 2,5480 | 2,5480 | 1.130 |
| 24 mag 2023 | - | - | - | - | - | - |
| 23 mag 2023 | 2,7064 | 2,7064 | 2,7064 | 2,7064 | 2,7064 | 100 |
| 22 mag 2023 | 2,5800 | 2,7575 | 2,5800 | 2,7575 | 2,7575 | 550 |
| 19 mag 2023 | - | - | - | - | - | - |
| 18 mag 2023 | - | - | - | - | - | - |
| 17 mag 2023 | 2,5650 | 2,7000 | 2,5650 | 2,7000 | 2,7000 | 1.546 |
| 16 mag 2023 | - | - | - | - | - | - |
| 15 mag 2023 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 50 |
| 12 mag 2023 | - | - | - | - | - | - |
| 11 mag 2023 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 200 |
| 10 mag 2023 | 2,6100 | 2,6100 | 2,5732 | 2,5732 | 2,5732 | 530 |
| 09 mag 2023 | 2,5200 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | 1.897 |
| 05 mag 2023 | - | - | - | - | - | - |
| 04 mag 2023 | 2,5437 | 2,5437 | 2,5437 | 2,5437 | 2,5437 | 500 |
| 03 mag 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 239 |
| 02 mag 2023 | - | - | - | - | - | - |
| 28 apr 2023 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 1.400 |
| 27 apr 2023 | - | - | - | - | - | - |
| 26 apr 2023 | 2,5110 | 2,5132 | 2,5100 | 2,5100 | 2,5100 | 320 |
| 25 apr 2023 | - | - | - | - | - | - |
| 24 apr 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 447 |
| 21 apr 2023 | - | - | - | - | - | - |
| 20 apr 2023 | 2,6968 | 2,6968 | 2,6968 | 2,6968 | 2,6968 | 100 |
| 19 apr 2023 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 400 |
| 18 apr 2023 | - | - | - | - | - | - |
| 17 apr 2023 | - | - | - | - | - | - |
| 14 apr 2023 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 500 |
| 13 apr 2023 | 2,9900 | 3,0364 | 2,9900 | 3,0364 | 3,0364 | 400 |
| 12 apr 2023 | - | - | - | - | - | - |
| 11 apr 2023 | - | - | - | - | - | - |
| 06 apr 2023 | - | - | - | - | - | - |
| 05 apr 2023 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 500 |
| 04 apr 2023 | - | - | - | - | - | - |
| 03 apr 2023 | 2,8650 | 2,9050 | 2,6785 | 2,8560 | 2,8560 | 4.706 |
| 31 mar 2023 | 2,7038 | 2,7038 | 2,7038 | 2,7038 | 2,7038 | 100 |
| 30 mar 2023 | - | - | - | - | - | - |
| 29 mar 2023 | 2,5600 | 2,5680 | 2,5600 | 2,5680 | 2,5680 | 18 |
| 28 mar 2023 | - | - | - | - | - | - |
| 27 mar 2023 | 2,5700 | 2,5700 | 2,5400 | 2,5400 | 2,5400 | 65 |
| 24 mar 2023 | - | - | - | - | - | - |
| 23 mar 2023 | - | - | - | - | - | - |
| 22 mar 2023 | 2,6321 | 2,6410 | 2,6321 | 2,6410 | 2,6410 | 275 |
| 21 mar 2023 | - | - | - | - | - | - |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | - | - | - | - | - | - |
| 16 mar 2023 | - | - | - | - | - | - |
| 15 mar 2023 | 2,6700 | 2,6700 | 2,6200 | 2,6315 | 2,6315 | 203 |
| 14 mar 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 13 mar 2023 | 2,6788 | 2,6788 | 2,6788 | 2,6788 | 2,6788 | 550 |
| 10 mar 2023 | 2,6543 | 2,7100 | 2,6543 | 2,7100 | 2,7100 | 1.207 |
| 09 mar 2023 | - | - | - | - | - | - |
| 08 mar 2023 | - | - | - | - | - | - |
| 07 mar 2023 | 3,1715 | 3,1725 | 3,1715 | 3,1725 | 3,1725 | 10 |
| 06 mar 2023 | 3,1820 | 3,1820 | 3,1789 | 3,1789 | 3,1789 | 495 |
| 03 mar 2023 | 3,2122 | 3,2550 | 3,2122 | 3,2550 | 3,2550 | 394 |
| 02 mar 2023 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 80 |
| 01 mar 2023 | 3,1650 | 3,2293 | 3,0700 | 3,1980 | 3,1980 | 1.060 |
| 28 feb 2023 | 3,3117 | 3,3117 | 3,2000 | 3,2980 | 3,2980 | 1.352 |
| 27 feb 2023 | 3,1515 | 3,3894 | 3,1200 | 3,3894 | 3,3894 | 817 |
| 24 feb 2023 | 3,0400 | 3,0750 | 3,0000 | 3,0600 | 3,0600 | 13 |
| 23 feb 2023 | - | - | - | - | - | - |
| 22 feb 2023 | - | - | - | - | - | - |
| 21 feb 2023 | - | - | - | - | - | - |
| 20 feb 2023 | - | - | - | - | - | - |
| 17 feb 2023 | - | - | - | - | - | - |
| 16 feb 2023 | - | - | - | - | - | - |
| 15 feb 2023 | - | - | - | - | - | - |
| 14 feb 2023 | - | - | - | - | - | - |
| 13 feb 2023 | - | - | - | - | - | - |
| 13 feb 2023 | 0.1:1 Frazionamento azionario | |||||
| 10 feb 2023 | 6,0990 | 6,1390 | 4,5010 | 4,5010 | 4,5010 | 1.653 |
| 09 feb 2023 | - | - | - | - | - | - |
| 08 feb 2023 | - | - | - | - | - | - |
| 07 feb 2023 | - | - | - | - | - | - |
| 06 feb 2023 | - | - | - | - | - | - |
| 03 feb 2023 | 7,3190 | 7,4415 | 7,3190 | 7,4410 | 7,4410 | 150 |
| 02 feb 2023 | - | - | - | - | - | - |
| 01 feb 2023 | 7,3010 | 7,3010 | 7,3010 | 7,3010 | 7,3010 | 114 |
| 31 gen 2023 | - | - | - | - | - | - |
| 30 gen 2023 | 6,8040 | 6,8040 | 6,8040 | 6,8040 | 6,8040 | 19 |
| 27 gen 2023 | 6,7170 | 6,7170 | 6,6820 | 6,6820 | 6,6820 | 20 |
| 26 gen 2023 | - | - | - | - | - | - |
| 25 gen 2023 | 6,8290 | 6,8290 | 6,7570 | 6,7810 | 6,7810 | 1 |
| 24 gen 2023 | - | - | - | - | - | - |
| 23 gen 2023 | 7,0150 | 7,0150 | 6,8200 | 6,9000 | 6,9000 | 108 |
| 20 gen 2023 | 6,5890 | 6,6930 | 6,5890 | 6,6930 | 6,6930 | 23 |
| 19 gen 2023 | 6,8010 | 6,8010 | 6,4000 | 6,4000 | 6,4000 | 540 |
| 18 gen 2023 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 17 gen 2023 | 6,9990 | 6,9990 | 6,9590 | 6,9710 | 6,9710 | 206 |
| 16 gen 2023 | - | - | - | - | - | - |
| 13 gen 2023 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 138 |
| 12 gen 2023 | 6,0990 | 6,0990 | 6,0990 | 6,0990 | 6,0990 | - |
| 11 gen 2023 | 5,8360 | 5,9340 | 5,8360 | 5,9340 | 5,9340 | 1.110 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.