GENE - Genetic Technologies Limited

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 20191,85481,87001,86001,86001,86002.392
14 nov 20191,85001,88001,80001,84001,840016.500
13 nov 20191,90001,90001,77001,80001,800034.800
12 nov 20191,91001,93001,90001,91001,91006.100
11 nov 20192,00002,01001,90001,94001,94004.200
08 nov 20191,93001,94001,93001,93001,93003.000
07 nov 20191,93001,99001,93001,93001,93007.600
06 nov 20192,03002,05001,93001,95001,950031.500
05 nov 20192,02002,03001,95002,02002,020012.100
04 nov 20191,95002,05001,95001,96001,96007.800
01 nov 20192,00002,03001,95002,03002,030023.000
31 ott 20192,00002,00001,95002,00002,000010.000
30 ott 20191,95002,00001,95001,98001,980017.000
29 ott 20191,92002,03001,92001,96001,96005.900
28 ott 20192,02002,21001,91001,97001,970082.700
25 ott 20192,21002,22002,16002,21002,210027.000
24 ott 20192,21002,36002,14002,16002,160047.600
23 ott 20192,25002,32002,06002,22002,220043.000
22 ott 20192,24002,45002,24002,28002,280026.400
21 ott 20192,28002,28002,17002,17002,170020.700
18 ott 20191,95002,33001,95002,29002,290088.500
17 ott 20191,82002,05001,82002,04002,040017.700
16 ott 20191,81002,25001,80001,85001,8500122.900
15 ott 20191,74001,92001,71001,85001,850036.500
14 ott 20191,85001,85001,72001,73001,730010.900
11 ott 20191,87001,94001,70001,85001,850011.500
10 ott 20191,97001,97001,82001,84001,84004.600
09 ott 20191,85001,99001,82001,99001,990013.000
08 ott 20191,82001,93001,78001,80001,800011.800
07 ott 20191,92001,92001,76001,87001,870014.500
04 ott 20191,96001,97001,84001,93001,930047.500
03 ott 20192,00002,10001,96001,98001,980051.800
02 ott 20191,96002,15001,92002,04002,040088.400
01 ott 20191,92002,10001,90002,00002,000060.900
30 set 20191,95002,11001,90001,90001,900092.100
27 set 20192,00002,00001,95001,95001,95006.300
26 set 20192,08002,08001,96002,05002,05007.500
25 set 20191,99002,08001,96001,98001,980023.300
24 set 20192,22002,22002,00002,07002,070025.200
23 set 20192,00002,50002,00002,17002,1700149.200
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 20192,20002,20002,08002,08002,080027.500
13 ago 20192,16002,16002,08002,08002,080012.600
12 ago 20192,20002,24002,08002,08002,080016.000
09 ago 20192,36002,36002,20002,20002,20005.200
08 ago 20192,24002,32002,20002,24002,24004.400
07 ago 20192,20002,24002,20002,20002,20006.800
06 ago 20192,16002,36002,12002,16002,160014.000
05 ago 20192,28002,32002,20002,20002,200011.100
02 ago 20192,44002,48002,28002,36002,360033.800
01 ago 20192,40002,56002,24002,24002,2400148.100
31 lug 20192,48002,56002,48002,48002,480010.600
30 lug 20192,48002,64002,48002,48002,4800107.800
29 lug 20192,52002,56002,48002,52002,520010.900
26 lug 20192,60002,64002,52002,52002,52009.000
25 lug 20192,56002,60002,48002,60002,600010.200
24 lug 20192,48002,56002,48002,52002,52004.600
23 lug 20192,56002,56002,48002,48002,48006.700
22 lug 20192,52002,56002,48002,48002,48006.900
19 lug 20192,48002,60002,48002,52002,52005.900
18 lug 20192,52002,56002,48002,48002,48005.800
17 lug 20192,64002,64002,52002,56002,56004.600
16 lug 20192,48002,64002,48002,56002,56007.800
15 lug 20192,52002,56002,48002,48002,4800700
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 20192,48002,64002,48002,60002,600017.900
03 lug 20192,60002,60002,48002,52002,52009.400
02 lug 20192,64002,64002,44002,48002,480024.000
01 lug 20192,40002,56002,40002,44002,440022.100
28 giu 20192,44002,44002,32002,36002,36008.400
*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