Italia markets closed

Genesis Energy, L.P. (GEL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,03-0,28 (-2,10%)
Alla chiusura: 04:00PM EDT
12,77 -0,26 (-2,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,3313,3312,8613,0313,03435.900
09 mag 202413,2113,3512,9513,3113,31387.200
08 mag 202413,1513,4013,1113,2513,25319.400
07 mag 202412,9013,4212,8913,1613,16649.100
06 mag 202412,7913,2312,7112,8912,89747.200
03 mag 202412,2912,8312,1012,7712,77522.700
02 mag 202411,7712,3711,6012,2512,25557.100
01 mag 202411,8911,9811,6611,7711,77326.000
30 apr 202412,2112,2211,7711,8311,83194.500
29 apr 202412,1712,2812,0412,1712,17228.600
29 apr 20240.15 Dividendo
26 apr 202412,2412,3612,1712,3612,21466.400
25 apr 202412,4912,4912,1912,2812,13283.500
24 apr 202412,3312,6012,2112,5112,36485.500
23 apr 202412,2812,4812,1812,3112,16340.400
22 apr 202411,7412,4411,5412,2712,12767.100
19 apr 202411,8412,1711,6511,8011,66388.200
18 apr 202411,7811,9111,5711,8011,66369.000
17 apr 202411,8411,9511,6111,7711,63462.800
16 apr 202411,7511,9611,6111,8411,70315.000
15 apr 202411,9712,0211,6511,7311,59340.600
12 apr 202412,0812,0811,7811,8011,66484.100
11 apr 202411,6012,0311,5611,9811,83259.200
10 apr 202411,5411,7411,4111,5611,42444.000
09 apr 202411,9111,9111,3111,3311,19418.100
08 apr 202411,9512,0411,8411,9211,78590.100
05 apr 202411,9012,0911,5712,0011,85421.800
04 apr 202411,6912,2011,6011,8611,72548.400
03 apr 202411,5911,6911,3511,6911,55282.900
02 apr 202411,3711,6711,2511,5611,42366.300
01 apr 202411,2011,3610,9411,3511,21339.200
28 mar 202411,0311,1210,8511,1210,99366.300
27 mar 202410,9911,0110,8010,9810,85218.100
26 mar 202410,7110,8910,5410,8910,76227.400
25 mar 202410,9110,9410,6610,7210,59283.500
22 mar 202411,3411,3410,8510,8710,74208.600
21 mar 202411,1011,2911,0711,2911,15231.200
20 mar 202411,1711,2510,9411,1411,00282.100
19 mar 202410,6411,2110,5611,1010,97427.800
18 mar 202410,4910,7010,4010,6810,55465.600
15 mar 202410,2210,5510,1410,4910,361.258.500
14 mar 202410,8210,8210,2410,2710,15675.400
13 mar 202411,1411,2210,7710,8210,69459.100
12 mar 202411,3311,3310,8211,1110,98454.800
11 mar 202411,1611,3211,0711,3011,16330.000
08 mar 202411,6211,6611,1411,1911,05370.200
07 mar 202411,8111,9411,6011,6311,49182.700
06 mar 202411,7011,8711,5911,8511,71217.800
05 mar 202411,4711,6911,4711,6211,48170.300
04 mar 202411,5211,7011,4611,5911,45176.500
01 mar 202411,4911,7411,4911,5711,43256.700
29 feb 202411,6011,6211,4611,5211,38259.900
28 feb 202411,7711,9311,4611,4611,32391.100
27 feb 202411,6911,8311,6211,8011,66305.600
26 feb 202411,5011,7111,2911,6811,54421.600
23 feb 202410,9511,5510,8711,5411,40388.200
22 feb 202410,8110,9310,6210,8910,76264.800
21 feb 202411,1511,3010,7210,8110,68487.300
20 feb 202411,0411,1410,7611,1310,99373.000
16 feb 202411,1311,2310,9411,1611,02138.000
15 feb 202410,7611,3110,0111,0410,91514.000
14 feb 202411,1111,2210,8410,9110,78425.900
13 feb 202411,1711,2411,0011,0810,95285.500
12 feb 202411,3411,4711,2311,2811,14325.800
09 feb 202411,2711,4211,1311,2611,12389.700
08 feb 202411,1911,2711,0411,1811,041.290.200
07 feb 202411,1611,2410,9611,0810,95298.100
06 feb 202411,1911,2011,0411,1110,98380.000
05 feb 202411,3111,3911,0211,1811,04617.600
02 feb 202411,5511,5511,2711,4011,26391.000
01 feb 202411,5111,7911,4311,6511,51476.300
31 gen 202411,8711,8911,5011,5311,39242.100
30 gen 202411,6211,9711,6211,9211,78292.900
30 gen 20240.15 Dividendo
29 gen 202411,9212,0411,8112,0311,74248.400
26 gen 202411,6811,9311,6811,8611,57173.300
25 gen 202411,7611,8411,6311,7511,46172.900
24 gen 202411,6211,7611,5511,7411,45261.400
23 gen 202411,6011,7511,5511,7011,41205.500
22 gen 202411,4111,7011,3411,5811,30480.700
19 gen 202411,6111,6611,4411,4611,18199.000
18 gen 202411,8111,9111,6011,6411,36233.500
17 gen 202411,7912,0811,6111,7411,45322.300
16 gen 202412,2612,2811,8512,0511,76410.000
12 gen 202412,3312,4712,2212,3512,05157.100
11 gen 202412,2912,2912,1012,2311,93197.200
10 gen 202412,3412,3712,1512,2311,93185.000
09 gen 202412,0212,4911,8112,3412,04354.600
08 gen 202412,0012,0711,8412,0511,76174.600
05 gen 202412,0112,1211,8712,0911,79187.900
04 gen 202412,1112,1511,9411,9411,65444.300
03 gen 202411,7912,1311,7912,0111,72276.100
02 gen 202411,7411,9011,5911,7911,50250.400
29 dic 202311,7011,7611,5211,5811,30283.900
28 dic 202311,7211,8811,6511,6511,37418.000
27 dic 202311,7611,9411,6911,8711,58171.200
26 dic 202311,8712,0711,8211,8211,53116.400
22 dic 202312,1912,2911,8511,8811,59229.200
21 dic 202312,2212,4812,1012,1811,88197.500
20 dic 202312,0812,3612,0812,2811,98531.700
*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...