Italia markets closed

GAN Limited (GAN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,27000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241,26001,29901,26001,27001,270097.330
27 mar 20241,25001,29001,25001,27001,2700127.900
26 mar 20241,25001,29001,24001,28001,2800149.000
25 mar 20241,29001,30001,23001,25001,2500122.200
22 mar 20241,31001,32001,28001,31001,3100124.200
21 mar 20241,32001,34001,30001,32001,3200164.700
20 mar 20241,30001,33901,28001,32001,3200184.500
19 mar 20241,29001,32901,27001,29001,2900266.300
18 mar 20241,28001,31001,27001,28001,2800220.700
15 mar 20241,26001,32001,25001,28001,2800411.600
14 mar 20241,30001,31001,25001,28001,2800352.600
13 mar 20241,40001,41001,20001,30001,30001.478.600
12 mar 20241,45001,45001,41001,41001,4100226.200
11 mar 20241,45001,48001,45001,45001,4500103.400
08 mar 20241,45001,49001,44001,45001,450098.500
07 mar 20241,45001,47001,43101,46001,4600139.100
06 mar 20241,47001,48001,45001,45001,4500101.700
05 mar 20241,46001,49001,45001,45001,4500173.900
04 mar 20241,45001,51001,45001,49001,4900552.900
01 mar 20241,51001,52001,42001,49001,4900529.200
29 feb 20241,50001,52001,49001,52001,5200202.300
28 feb 20241,50001,51801,49901,50001,5000104.500
27 feb 20241,52001,53001,50001,51001,510066.500
26 feb 20241,50001,53501,50001,50001,5000110.400
23 feb 20241,52001,53901,50001,51001,5100162.300
22 feb 20241,57001,57001,50001,50001,5000210.700
21 feb 20241,55001,56001,54001,56001,5600200.500
20 feb 20241,55001,58001,55001,55001,5500171.000
16 feb 20241,55001,60001,54001,59001,5900463.600
15 feb 20241,55001,56001,54501,56001,5600188.200
14 feb 20241,53001,57001,53001,56001,5600210.700
13 feb 20241,54001,57001,53001,57001,5700248.900
12 feb 20241,53001,58001,52001,55001,5500181.600
09 feb 20241,52001,55001,52001,55001,550089.600
08 feb 20241,53001,53501,51001,52001,520044.700
07 feb 20241,52001,53001,51001,53001,5300202.900
06 feb 20241,53001,53001,51001,52001,520043.900
05 feb 20241,54001,54001,50001,52001,5200122.100
02 feb 20241,54001,54001,52001,53001,5300130.000
01 feb 20241,52001,53901,52001,53001,530051.100
31 gen 20241,53001,54001,52001,52001,520094.200
30 gen 20241,55001,55001,53001,53001,530082.600
29 gen 20241,55001,59901,53001,54001,5400356.200
26 gen 20241,56001,57001,54001,54001,540066.200
25 gen 20241,59001,59001,55501,56001,5600120.600
24 gen 20241,60001,60001,56001,58001,580087.300
23 gen 20241,57001,59001,54001,57001,5700102.300
22 gen 20241,54001,57001,53001,57001,5700204.900
19 gen 20241,57001,57001,52501,53001,5300271.200
18 gen 20241,57001,60101,54001,59001,5900757.000
17 gen 20241,51001,57001,51001,55001,5500342.300
16 gen 20241,51001,53501,51001,52001,5200173.100
12 gen 20241,55001,55001,50001,52001,5200362.500
11 gen 20241,55001,56001,54001,55001,5500157.000
10 gen 20241,56001,57001,54001,56001,5600412.900
09 gen 20241,56001,57001,56001,57001,5700163.300
08 gen 20241,56001,57001,56001,56001,560091.900
05 gen 20241,56001,58001,56001,57001,5700152.300
04 gen 20241,56001,57501,56001,56001,5600231.800
03 gen 20241,56001,58001,56001,57001,5700215.200
02 gen 20241,59001,59001,55101,56001,5600508.500
29 dic 20231,60001,61001,57001,58001,58001.267.300
28 dic 20231,60001,61001,60001,60001,600098.700
27 dic 20231,60001,61501,60001,60001,6000744.500
26 dic 20231,60001,61501,60001,60001,6000331.300
22 dic 20231,60001,62501,60001,61001,6100191.500
21 dic 20231,60001,61501,58501,61001,6100324.800
20 dic 20231,63001,66001,60001,61001,6100419.100
19 dic 20231,63001,66001,63001,65001,6500357.600
18 dic 20231,63001,66001,63001,63001,6300327.900
15 dic 20231,60001,65501,60001,65001,6500465.200
14 dic 20231,63001,65001,57001,61001,6100595.400
13 dic 20231,62001,65001,59101,63001,6300303.200
12 dic 20231,55001,63001,55001,62001,6200596.600
11 dic 20231,55001,60001,55001,58001,5800339.500
08 dic 20231,53001,57001,53001,56001,5600201.800
07 dic 20231,54001,56001,53001,54001,5400207.900
06 dic 20231,50001,57001,50001,53001,5300776.800
05 dic 20231,51001,52501,49001,50001,5000292.500
04 dic 20231,53001,53001,49001,50001,5000387.300
01 dic 20231,48001,50001,48001,49001,4900510.600
30 nov 20231,48001,51001,45001,47001,4700889.500
29 nov 20231,49001,51001,47001,48501,4850691.300
28 nov 20231,51001,52001,47001,49001,4900504.200
27 nov 20231,51001,53001,50001,51001,5100514.700
24 nov 20231,50001,52501,48001,51001,5100442.100
22 nov 20231,50001,53001,50001,51001,5100475.800
21 nov 20231,52001,54001,50001,51001,5100640.100
20 nov 20231,58001,59001,50001,54001,5400588.700
17 nov 20231,45001,59001,41001,57001,57001.882.700
16 nov 20231,47001,47501,41001,44001,44001.748.200
15 nov 20231,55001,56501,43001,47001,47003.208.500
14 nov 20231,62001,62001,52001,55001,55001.684.900
13 nov 20231,66001,66001,57001,61001,61002.288.100
10 nov 20231,66001,66001,63001,66001,66001.858.700
09 nov 20231,65001,67001,63001,66001,66005.344.400
08 nov 20231,74001,75001,61501,63001,630015.663.000
07 nov 20230,89000,90000,87000,89200,8920119.700
06 nov 20230,94000,94500,90000,90000,9000161.400
03 nov 20230,86000,94000,86000,93000,9300236.200
*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...