Italia markets close in 8 hours

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,49+0,24 (+0,91%)
Alla chiusura: 04:00PM EDT
26,49 0,00 (0,00%)
Dopo ore: 05:41PM EDT
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202426,4226,5026,2726,4926,493.140.200
12 set 202426,0026,2625,7926,2526,253.397.900
11 set 202425,6826,0425,2726,0226,023.674.200
10 set 202425,8325,9725,5725,9025,902.610.800
09 set 202425,6426,0025,4925,7225,723.520.200
06 set 202425,8926,1725,3325,3825,382.864.800
05 set 202426,1226,3625,8325,9425,942.377.100
04 set 202426,0326,3225,9426,1526,152.241.100
03 set 202426,2926,7226,0226,0826,083.666.900
30 ago 202426,5326,6426,2826,4626,465.696.200
29 ago 202426,4126,7626,2426,4226,422.299.400
28 ago 202426,3326,4326,0526,2226,222.715.900
27 ago 202425,9626,3725,9226,3526,352.288.600
26 ago 202425,8126,4025,7226,1426,143.390.300
23 ago 202425,4325,7425,2725,7225,722.052.500
22 ago 202425,7325,8025,2125,2925,292.275.300
21 ago 202425,3525,7725,0425,7525,752.561.300
20 ago 202425,4625,5625,1925,3125,312.036.900
19 ago 202425,2225,7025,1925,4825,482.901.000
19 ago 20240.125 Dividendo
16 ago 202424,8725,2924,7725,2725,152.707.000
15 ago 202425,2225,2624,7324,8824,762.448.700
14 ago 202424,8425,0224,7324,9424,822.038.600
13 ago 202424,7824,9124,4724,8824,762.690.100
12 ago 202424,9425,1024,4524,6224,501.976.800
09 ago 202424,7625,0924,6124,9024,782.108.900
08 ago 202424,5024,7724,4124,7424,623.842.500
07 ago 202424,7225,0324,2024,2624,143.174.300
06 ago 202424,7024,8724,4024,4224,303.217.700
05 ago 202424,2625,0524,1224,6324,513.810.600
02 ago 202424,9225,4423,8925,1625,045.833.400
01 ago 202425,9326,0725,1925,2425,123.966.100
31 lug 202426,0326,3725,9225,9925,863.903.800
30 lug 202426,1526,2925,7525,7725,642.862.300
29 lug 202426,1726,3325,9726,0625,932.105.300
26 lug 202425,5426,2725,3726,0925,964.689.700
25 lug 202425,2425,6725,1025,2125,093.079.800
24 lug 202425,3425,5325,1425,2025,083.745.000
23 lug 202425,4725,5325,2625,2925,162.062.000
22 lug 202425,6625,7425,3125,5325,402.798.600
19 lug 202425,6425,7125,3225,4825,352.805.700
18 lug 202425,7225,9225,4125,5825,452.454.900
17 lug 202425,3425,8125,2725,7825,652.760.000
16 lug 202425,5425,8325,3925,5825,453.495.900
15 lug 202425,6025,7925,3125,3625,232.768.100
12 lug 202425,0025,5524,8525,5125,382.529.700
11 lug 202424,6525,2924,6525,0024,882.706.500
10 lug 202424,0824,6224,0624,6024,482.807.700
09 lug 202424,4624,5824,0724,1324,013.332.700
08 lug 202424,6624,7424,4224,5524,432.819.100
05 lug 202424,5024,7724,4324,6424,525.610.800
03 lug 202424,9725,0424,6824,6824,562.705.000
02 lug 202424,9225,0624,5524,9624,843.241.100
01 lug 202424,9825,1724,8024,8924,773.351.700
28 giu 202424,7225,0024,6724,9824,866.394.200
27 giu 202424,3324,7124,2524,6224,504.135.000
26 giu 202424,1024,3223,9924,1924,073.195.200
25 giu 202424,2024,3724,1024,1724,054.198.800
24 giu 202423,9324,2523,6924,0823,964.985.500
21 giu 202423,7824,3423,6424,2224,1029.237.100
20 giu 202423,5223,8323,3423,7623,644.210.800
18 giu 202423,7724,0023,2723,5623,445.432.400
17 giu 202424,3824,3823,6423,6923,575.499.600
14 giu 202424,4124,6724,3124,3924,273.759.300
13 giu 202424,7325,0924,3524,4924,373.547.000
12 giu 202424,7825,1124,6524,8924,775.102.700
11 giu 202424,4324,5424,1324,3624,243.914.100
10 giu 202424,4624,9024,1324,4824,366.431.800
07 giu 202424,2424,8223,8624,7224,608.481.400
06 giu 202425,4025,6225,3125,4425,313.644.400
05 giu 202424,8825,4824,8825,4625,334.761.600
04 giu 202424,6325,0724,6224,8224,704.324.600
03 giu 202424,9425,0624,4824,8124,696.012.800
31 mag 202424,6924,9124,4324,8324,7119.913.100
30 mag 202424,5324,6624,2224,5824,464.687.200
29 mag 202424,4424,7824,4424,5024,384.828.400
28 mag 202424,7125,0224,6224,8124,694.879.300
24 mag 202424,7024,9624,6424,8924,773.869.400
23 mag 202424,9825,0424,5624,6724,554.937.100
22 mag 202425,0925,2024,9425,0024,885.392.000
21 mag 202424,4725,0724,4025,0524,936.544.800
20 mag 202425,0525,1024,3624,4724,357.738.100
17 mag 202425,1525,2224,4925,0324,916.617.300
17 mag 20240.125 Dividendo
16 mag 202424,9525,4724,7825,4125,165.302.300
15 mag 202424,7125,0724,6225,0524,806.760.100
14 mag 202423,9224,5823,7924,5424,308.562.200
13 mag 202423,4624,1523,4524,0023,769.124.300
10 mag 202422,4723,6522,0923,4623,2313.620.300
09 mag 202420,0920,3720,0320,3420,145.677.900
08 mag 202419,8320,0519,6620,0219,823.537.900
07 mag 202419,7720,0219,6819,9619,764.869.200
06 mag 202420,0820,0819,6419,7019,517.083.100
03 mag 202419,8120,0519,6620,0319,835.653.200
02 mag 202420,0020,0819,5819,6819,496.220.300
01 mag 202420,2020,4819,9119,9519,755.409.100
30 apr 202420,6520,8420,1320,1419,945.497.200
29 apr 202420,6421,0020,6120,7620,562.308.600
26 apr 202420,6220,8820,5320,6320,432.536.200
25 apr 202420,6120,6820,4020,5520,352.166.400
*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...