GENE - Genetic Technologies Limited

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 20192,00002,50002,00002,11002,1100142.954
20 set 20192,05002,16001,93002,01002,010025.400
19 set 20192,17002,17002,04002,04002,040012.100
18 set 20192,05002,19002,05002,15002,150013.100
17 set 20192,14002,18002,05002,05002,050030.900
16 set 20192,22002,22002,09002,19002,190036.700
13 set 20192,17002,22002,02002,10002,100038.200
12 set 20192,16002,25002,05002,18002,1800198.600
11 set 20191,93002,19001,93002,10002,100038.300
10 set 20191,88001,97001,88001,95001,950010.400
09 set 20191,98001,98001,88001,90001,900032.000
06 set 20191,96002,04001,95002,02002,020012.200
05 set 20191,90002,01001,89001,94001,940010.200
04 set 20191,95002,06001,91001,92001,920019.100
03 set 20191,95001,99001,88001,95001,95008.300
30 ago 20191,85001,99001,85001,95001,950035.300
29 ago 20191,98001,99001,73001,85001,8500110.200
28 ago 20192,07002,16001,98001,98001,980052.700
27 ago 20192,27002,28002,08002,08002,080063.800
26 ago 20192,33002,33002,20002,28002,2800108.800
23 ago 20192,19002,85002,12002,29002,29001.038.800
22 ago 20192,18002,20002,00002,14002,140074.200
21 ago 20192,19002,37002,14002,21002,2100172.100
20 ago 20191,86002,59001,86002,28002,2800924.300
19 ago 20191,81002,28001,77001,86001,8600248.700
16 ago 20191,70001,84001,56001,77001,7700175.400
15 ago 20191,92002,02001,65001,70001,7000153.000
15 ago 20194/1 Frazionamento azionario
14 ago 20192,20002,20002,08002,08002,080027.600
13 ago 20192,16002,16002,08002,08002,080012.700
12 ago 20192,20002,24002,08002,08002,080016.000
09 ago 20192,36002,36002,20002,20002,20005.200
08 ago 20192,24002,32002,20002,24002,24004.500
07 ago 20192,20002,24002,20002,20002,20006.900
06 ago 20192,16002,36002,12002,16002,160014.000
05 ago 20192,28002,32002,20002,20002,200011.100
02 ago 20192,44002,48002,28002,36002,360033.900
01 ago 20192,40002,56002,24002,24002,2400148.100
31 lug 20192,48002,56002,48002,48002,480010.700
30 lug 20192,48002,64002,48002,48002,4800107.900
29 lug 20192,52002,56002,48002,52002,520011.000
26 lug 20192,60002,64002,52002,52002,52009.000
25 lug 20192,56002,60002,48002,60002,600010.200
24 lug 20192,48002,56002,48002,52002,52004.700
23 lug 20192,56002,56002,48002,48002,48006.700
22 lug 20192,52002,56002,48002,48002,48006.900
19 lug 20192,48002,60002,48002,52002,52006.000
18 lug 20192,52002,56002,48002,48002,48005.800
17 lug 20192,64002,64002,52002,56002,56004.700
16 lug 20192,48002,64002,48002,56002,56007.800
15 lug 20192,52002,56002,48002,48002,4800800
12 lug 20192,60002,60002,44002,52002,52002.700
11 lug 20192,52002,56002,44002,48002,48005.400
10 lug 20192,52002,60002,52002,52002,52005.100
09 lug 20192,52002,64002,52002,52002,520011.300
08 lug 20192,60002,60002,48002,56002,560013.300
05 lug 20192,48002,64002,48002,60002,600018.000
03 lug 20192,60002,60002,48002,52002,52009.500
02 lug 20192,64002,64002,44002,48002,480024.100
01 lug 20192,40002,56002,40002,44002,440022.100
28 giu 20192,44002,44002,32002,36002,36008.500
27 giu 20192,36002,44002,32002,40002,40005.900
26 giu 20192,40002,44002,20002,40002,400018.100
25 giu 20192,40002,52002,40002,44002,44005.800
24 giu 20192,52002,56002,40002,44002,440020.000
21 giu 20192,48002,56002,48002,52002,52004.900
20 giu 20192,56002,60002,44002,56002,560011.500
19 giu 20192,52002,64002,48002,56002,56004.500
18 giu 20192,64002,64002,52002,52002,52002.900
17 giu 20192,64002,64002,52002,56002,560011.400
14 giu 20192,64002,68002,60002,64002,640011.800
13 giu 20192,60002,60002,48002,60002,600011.000
12 giu 20192,64002,64002,52002,60002,600029.500
11 giu 20192,48002,60002,44002,56002,560049.000
10 giu 20192,40002,52002,32002,52002,520042.100
07 giu 20192,20002,32002,20002,32002,320033.700
06 giu 20192,44002,44002,24002,28002,280034.600
05 giu 20192,44002,52002,36002,40002,400054.000
04 giu 20192,44002,56002,40002,44002,440018.100
03 giu 20192,44002,52002,40002,44002,440024.800
31 mag 20192,44002,60002,40002,52002,520030.400
30 mag 20192,48002,52002,40002,48002,4800111.700
29 mag 20192,84002,96002,48002,52002,5200602.500
28 mag 20192,80002,88002,76002,76002,760079.900
24 mag 20192,72002,80002,60002,72002,7200107.700
23 mag 20192,80002,92002,72002,80002,8000265.200
22 mag 20193,92004,00002,72002,72002,7200466.300
21 mag 20194,24004,36004,08004,08004,080092.500
20 mag 20194,44004,48004,20004,24004,2400112.700
17 mag 20194,44004,60004,20004,44004,4400165.000
16 mag 20194,52004,68004,40004,44004,4400205.200
15 mag 20194,12004,96004,12004,64004,6400417.000
14 mag 20194,36004,48004,00004,20004,2000502.300
13 mag 20194,76005,00004,32004,72004,72001.306.400
10 mag 20194,24006,32003,88005,52005,520011.485.600
09 mag 20192,76002,88002,76002,80002,8000900
08 mag 20192,96003,12002,76002,88002,88008.700
07 mag 20192,76003,12002,60003,04003,040017.800
06 mag 20193,04003,12002,84002,84002,840020.800
03 mag 20193,08003,08003,00003,04003,04005.200
*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