Italia markets closed

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3350+0,0050 (+0,22%)
In data: 10:58AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,40002,40002,26502,33502,335010.764
30 apr 20242,30002,34002,22002,32002,320020.300
29 apr 20242,28002,44002,27002,31002,310016.300
26 apr 20242,20002,27002,16002,22002,220020.800
25 apr 20242,31002,31002,10002,18002,180032.100
24 apr 20242,42002,46002,12002,25002,250028.200
23 apr 20242,41002,44002,26002,39002,390018.100
22 apr 20242,29002,41002,19002,37002,370023.500
19 apr 20242,40002,47002,13002,32002,320064.300
18 apr 20243,15003,20002,30002,44002,440089.600
17 apr 20243,28003,28003,10003,16003,160013.500
16 apr 20243,27003,30003,05003,17003,170028.300
15 apr 20243,38003,38003,21003,27003,270015.800
12 apr 20243,35003,59003,20003,32003,320041.800
11 apr 20243,05003,20003,00003,20003,200044.700
10 apr 20243,00003,03002,89002,96002,960037.500
09 apr 20242,92002,94002,86002,88002,88009.800
08 apr 20242,87002,87002,82002,82002,82003.700
05 apr 20242,90002,90002,71002,78002,78008.800
04 apr 20242,85002,89002,70002,82002,820043.300
03 apr 20242,71002,90002,69002,79002,790034.500
02 apr 20242,95002,95002,70002,71002,710035.100
01 apr 20242,95002,95002,79002,84002,840022.300
28 mar 20242,80002,94002,80002,89002,890016.100
27 mar 20242,80002,84002,73002,81002,810036.500
26 mar 20242,53002,71002,53002,71002,710034.400
25 mar 20242,70002,75002,48002,56002,560037.400
22 mar 20242,53002,90002,46002,67002,6700145.700
21 mar 20242,72002,73002,36002,50002,500093.200
20 mar 20242,77002,77002,65002,69002,690028.400
19 mar 20242,60002,70002,56002,70002,700011.400
18 mar 20242,65002,78002,61002,71002,710026.800
15 mar 20242,62002,74002,62002,69002,690023.200
14 mar 20242,63002,63002,54002,61002,610017.200
13 mar 20242,64002,65002,48002,58002,580014.400
12 mar 20242,64002,69002,49002,57002,570016.400
11 mar 20242,76002,76002,51002,66002,66009.800
08 mar 20242,90002,94002,52002,75002,750031.500
07 mar 20242,94002,97002,77002,77002,770023.900
06 mar 20242,71002,90002,66002,88002,880050.900
05 mar 20242,69002,69002,49002,58002,580036.400
04 mar 20242,61002,72002,53002,67002,670084.300
01 mar 20242,28002,38002,15002,33002,330050.700
29 feb 20242,00002,15001,96002,13002,130058.300
28 feb 20242,10002,15001,89001,97001,9700102.700
27 feb 20241,96002,00001,84001,94001,9400186.600
26 feb 20241,96002,00001,80001,90001,900023.700
23 feb 20241,95002,05001,95001,95001,95002.000
22 feb 20241,97001,97001,90001,95001,95009.500
21 feb 20242,01002,01001,97001,97001,97003.600
20 feb 20242,09002,10001,93001,96001,960031.100
16 feb 20242,06002,08001,99002,00002,000011.000
15 feb 20241,96002,09001,96002,08002,08007.800
14 feb 20242,01002,04001,97001,99001,99005.300
13 feb 20241,94002,03001,94001,99001,990013.200
12 feb 20241,98002,00001,96002,00002,00004.700
09 feb 20241,90001,96001,88001,93001,930012.500
08 feb 20241,95001,98001,83001,90001,90004.600
07 feb 20241,91001,97001,90001,92001,920011.600
06 feb 20242,00002,00001,90001,90001,90005.700
05 feb 20241,94002,00001,88001,93001,930010.300
02 feb 20242,01002,10001,92001,96001,96006.800
01 feb 20241,99002,04001,91002,04002,04004.500
31 gen 20242,09002,09001,87001,95001,950017.200
30 gen 20242,00002,05001,91001,96001,960015.600
29 gen 20242,10002,10001,96002,05002,05007.100
26 gen 20241,99002,20001,99002,10002,100015.800
25 gen 20242,13002,13002,02002,03002,030010.100
24 gen 20242,20002,20002,04002,09002,09006.100
23 gen 20241,93002,14001,93002,06002,06009.500
22 gen 20241,94001,94001,83001,92001,920015.700
19 gen 20241,94001,94001,85001,86001,860010.200
18 gen 20242,18002,28001,81001,85001,850039.400
17 gen 20242,23002,31002,12002,15002,150032.300
16 gen 20242,29002,42002,24002,26002,260016.800
12 gen 20242,42002,42002,33002,38002,380011.600
11 gen 20242,57002,57002,41002,43002,430018.700
10 gen 20242,54002,63002,54002,58002,580010.400
09 gen 20242,64002,69002,52002,63002,630013.500
08 gen 20242,63002,67002,51002,64002,640021.100
05 gen 20242,72002,76002,56002,63002,630021.900
04 gen 20242,72002,72002,43002,65002,650012.300
03 gen 20242,57002,80002,56002,70002,700070.900
02 gen 20242,48002,64002,48002,58002,580062.400
29 dic 20232,50002,50002,32002,40002,400037.000
28 dic 20232,36002,55002,30002,43002,430042.100
27 dic 20232,16002,41002,16002,36002,360055.500
26 dic 20232,17002,25002,16002,16002,160043.700
22 dic 20232,22002,28002,15002,21002,210016.100
21 dic 20232,35002,42002,12002,12002,120090.700
20 dic 20232,67002,70002,51002,55002,550045.700
19 dic 20232,79002,84002,60002,74002,740031.300
18 dic 20232,92002,94002,75002,80002,800021.400
15 dic 20233,07003,09002,83002,98002,980053.800
14 dic 20232,77003,18002,71003,12003,1200231.500
14 dic 20231:5 Frazionamento azionario
13 dic 20232,80002,80002,65002,75002,750013.140
12 dic 20232,70002,95002,60002,85002,850031.820
11 dic 20232,90002,90002,75002,80002,80008.160
08 dic 20232,90003,00002,65002,90002,900048.780
*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...