GENE - Genetic Technologies Limited

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20190,66000,66000,63000,64000,640018.700
16 lug 20190,62000,66000,62000,64000,640031.200
15 lug 20190,63000,64000,62000,62000,62003.100
12 lug 20190,65000,65000,61000,63000,630010.800
11 lug 20190,63000,64000,61000,62000,620021.700
10 lug 20190,63000,65000,63000,63000,630020.400
09 lug 20190,63000,66000,63000,63000,630045.300
08 lug 20190,65000,65000,62000,64000,640053.300
05 lug 20190,62000,66000,62000,65000,650071.800
03 lug 20190,65000,65000,62000,63000,630037.900
02 lug 20190,66000,66000,61000,62000,620096.200
01 lug 20190,60000,64000,60000,61000,610088.500
28 giu 20190,61000,61000,58000,59000,590033.900
27 giu 20190,59000,61000,58000,60000,600023.600
26 giu 20190,60000,61000,55000,60000,600072.200
25 giu 20190,60000,63000,60000,61000,610023.000
24 giu 20190,63000,64000,60000,61000,610080.000
21 giu 20190,62000,64000,62000,63000,630019.700
20 giu 20190,64000,65000,61000,64000,640046.100
19 giu 20190,63000,66000,62000,64000,640018.000
18 giu 20190,66000,66000,63000,63000,630011.600
17 giu 20190,66000,66000,63000,64000,640045.600
14 giu 20190,66000,67000,65000,66000,660047.100
13 giu 20190,65000,65000,62000,65000,650044.100
12 giu 20190,66000,66000,63000,65000,6500118.100
11 giu 20190,62000,65000,61000,64000,6400195.800
10 giu 20190,60000,63000,58000,63000,6300168.400
07 giu 20190,55000,58000,55000,58000,5800134.800
06 giu 20190,61000,61000,56000,57000,5700138.400
05 giu 20190,61000,63000,59000,60000,6000215.900
04 giu 20190,61000,64000,60000,61000,610072.400
03 giu 20190,61000,63000,60000,61000,610099.100
31 mag 20190,61000,65000,60000,63000,6300121.700
30 mag 20190,62000,63000,60000,62000,6200446.800
29 mag 20190,71000,74000,62000,63000,63002.410.100
28 mag 20190,70000,72000,69000,69000,6900319.500
24 mag 20190,68000,70000,65000,68000,6800430.900
23 mag 20190,70000,73000,68000,70000,70001.060.900
22 mag 20190,98001,00000,68000,68000,68001.865.300
21 mag 20191,06001,09001,02001,02001,0200370.100
20 mag 20191,11001,12001,05001,06001,0600450.600
17 mag 20191,11001,15001,05001,11001,1100660.000
16 mag 20191,13001,17001,10001,11001,1100820.700
15 mag 20191,03001,24001,03001,16001,16001.667.900
14 mag 20191,09001,12001,00001,05001,05002.009.100
13 mag 20191,19001,25001,08001,18001,18005.225.500
10 mag 20191,06001,58000,97001,38001,380045.942.300
09 mag 20190,69000,72000,69000,70000,70003.600
08 mag 20190,74000,78000,69000,72000,720034.600
07 mag 20190,69000,78000,65000,76000,760071.300
06 mag 20190,76000,78000,71000,71000,710083.100
03 mag 20190,77000,77000,75000,76000,760020.800
02 mag 20190,76000,77000,75000,76000,760018.400
01 mag 20190,74000,78000,74000,74000,740024.000
30 apr 20190,75000,77000,74000,76000,760054.900
29 apr 20190,78000,82000,70000,75000,750070.300
26 apr 20190,79000,82000,79000,82000,82004.300
25 apr 20190,78000,82000,78000,79000,79005.700
24 apr 20190,79000,82000,79000,81000,810016.700
23 apr 20190,79000,82000,78000,79000,790018.200
22 apr 20190,79000,82000,78000,78000,78009.400
18 apr 20190,82000,83000,78000,80000,800034.600
17 apr 20190,78000,83000,78000,80000,800048.900
16 apr 20190,83000,83000,80000,81000,81007.600
15 apr 20190,81000,86000,78000,83000,830036.300
12 apr 20190,86000,86000,81000,81000,810037.300
11 apr 20190,82000,87000,80000,82000,820027.900
10 apr 20190,82000,84000,80000,80000,800054.800
09 apr 20190,88000,88000,78000,84000,840070.400
08 apr 20190,90000,90000,86000,87000,8700130.500
05 apr 20190,88000,88000,86000,87000,870037.400
04 apr 20190,93000,93000,87000,87000,870030.300
03 apr 20190,89000,90000,86000,90000,900010.800
02 apr 20190,86000,89000,86000,86000,860023.900
01 apr 20190,86000,90000,86000,89000,890029.400
29 mar 20190,89000,90000,86000,89000,890028.400
28 mar 20190,87000,95000,85000,88000,880044.500
27 mar 20190,84001,07000,84000,91000,9100400.200
26 mar 20190,80000,84000,80000,83000,830020.300
25 mar 20190,81000,84000,80000,81000,810033.200
22 mar 20190,89000,89000,83000,84000,840069.000
21 mar 20190,90000,92000,89000,91000,910017.900
20 mar 20190,92000,93000,89000,92000,920010.900
19 mar 20190,94000,94000,90000,92000,920031.600
18 mar 20190,94000,94000,89000,91000,910011.700
15 mar 20190,93000,93000,88000,90000,900057.200
14 mar 20190,91000,96000,88000,94000,940056.500
13 mar 20190,85001,08000,83000,91000,9100616.500
12 mar 20190,85000,86000,83000,85000,850023.200
11 mar 20190,85000,85000,80000,82000,820027.700
08 mar 20190,83000,85000,80000,83000,830032.600
07 mar 20190,78000,87000,75000,81000,810062.200
06 mar 20190,77000,78000,75000,75000,750026.900
05 mar 20190,78000,83000,77000,79000,790049.700
04 mar 20190,87000,87000,81000,82000,820047.700
01 mar 20190,86000,88000,85000,87000,87007.300
28 feb 20190,85000,88000,84000,86000,860012.000
27 feb 20190,86000,88000,86000,88000,88009.200
26 feb 20190,86000,88000,83000,87000,870026.100
25 feb 20190,87000,90000,85000,85000,850045.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità