GEVO - Gevo, Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20192,18002,23002,18002,22002,220042.500
16 lug 20192,19002,20002,13002,18002,180081.000
15 lug 20192,29002,29002,18002,19002,1900147.200
12 lug 20192,30002,35002,28002,28002,2800122.500
11 lug 20192,40002,40002,25002,26002,260068.400
10 lug 20192,34002,43002,29002,37002,3700129.500
09 lug 20192,52002,55002,28002,34002,3400329.800
08 lug 20192,25002,56002,20002,50002,5000823.400
05 lug 20192,16002,31002,11002,27002,2700293.000
03 lug 20192,08002,20002,05002,16002,1600172.100
02 lug 20192,03002,12002,03002,07002,0700162.300
01 lug 20191,99002,03001,94002,02002,0200123.400
28 giu 20191,99001,99001,97001,97001,970091.400
27 giu 20191,97002,00001,91001,97001,9700128.900
26 giu 20191,90001,95001,90001,94001,940051.200
25 giu 20191,94001,95001,90001,90001,900049.300
24 giu 20192,04002,07001,90001,90001,9000315.600
21 giu 20192,07002,08002,04002,04002,040098.600
20 giu 20192,08002,09002,04002,07002,0700130.300
19 giu 20192,05002,09002,05002,05002,050088.200
18 giu 20192,03002,10001,97002,05002,0500185.000
17 giu 20192,01002,08001,99001,99001,9900200.200
14 giu 20191,99002,04001,99002,00002,000056.800
13 giu 20191,93002,02001,92002,01002,0100157.700
12 giu 20191,92001,95001,89001,94001,940071.600
11 giu 20191,93001,95001,91001,95001,950071.400
10 giu 20191,96001,96001,88001,92001,920085.700
07 giu 20191,88001,91001,85001,88001,8800103.400
06 giu 20191,91001,95001,86001,87001,8700106.600
05 giu 20191,89001,96001,85001,95001,9500354.700
04 giu 20191,93002,01001,86001,92001,9200430.300
03 giu 20191,84001,92001,84001,90001,900080.100
31 mag 20191,90001,92001,86001,87001,8700102.000
30 mag 20191,96001,98001,91001,93001,9300119.500
29 mag 20191,98001,98001,90001,95001,950090.300
28 mag 20191,96002,03001,91001,99001,990095.500
24 mag 20191,97002,03001,94001,99001,990091.300
23 mag 20191,99001,99001,91001,95001,950097.000
22 mag 20192,03002,11001,96002,01002,010088.200
21 mag 20192,01002,11002,01002,05002,0500135.100
20 mag 20192,04002,08001,93002,03002,0300138.300
17 mag 20192,05002,14002,00002,02002,0200274.500
16 mag 20192,19002,33002,03002,05002,05001.253.000
15 mag 20192,02002,11002,02002,05002,0500134.700
14 mag 20191,93002,07001,93002,05002,0500125.700
13 mag 20192,05002,09001,89001,94001,9400249.400
10 mag 20192,05002,16002,05002,08002,0800140.400
09 mag 20192,12002,16002,04002,16002,1600147.100
08 mag 20192,20002,29002,11002,21002,2100481.300
07 mag 20192,18002,18002,12002,15002,1500104.100
06 mag 20192,10002,19002,07002,17002,1700114.700
03 mag 20192,06002,15002,06002,12002,120086.900
02 mag 20192,09002,10002,02002,05002,0500134.300
01 mag 20192,17002,21002,06002,12002,1200146.200
30 apr 20192,23002,23002,15002,17002,170073.100
29 apr 20192,21002,24002,17002,19002,190088.400
26 apr 20192,11002,22002,07002,21002,2100181.700
25 apr 20192,19002,19002,10002,14002,1400172.700
24 apr 20192,21002,22002,17002,17002,170095.700
23 apr 20192,20002,26002,15002,24002,2400135.600
22 apr 20192,21002,22002,14002,17002,1700114.300
18 apr 20192,25002,30002,18002,19002,1900215.800
17 apr 20192,35002,40002,25002,25002,2500135.200
16 apr 20192,38002,40002,31002,35002,3500139.800
15 apr 20192,44002,49002,35002,38002,3800131.300
12 apr 20192,51002,51002,42002,44002,4400169.600
11 apr 20192,45002,54002,42002,43002,4300245.600
10 apr 20192,48002,56002,43002,49002,4900393.200
09 apr 20192,33002,49002,33002,44002,4400468.500
08 apr 20192,42002,42002,35002,35002,3500152.600
05 apr 20192,45002,48002,39002,44002,4400258.600
04 apr 20192,35002,55002,35002,47002,4700681.900
03 apr 20192,25002,43002,23002,37002,3700959.800
02 apr 20192,25002,27002,20002,25002,2500153.300
01 apr 20192,23002,29002,20002,26002,2600422.300
29 mar 20192,20002,21002,08002,19002,1900269.200
28 mar 20192,02002,23001,98002,18002,1800581.400
27 mar 20192,24002,27002,15002,24002,2400436.100
26 mar 20192,26002,26002,16002,17002,1700344.900
25 mar 20192,30002,30002,17002,24002,2400431.600
22 mar 20192,32002,40002,28002,30002,3000279.800
21 mar 20192,36002,36002,30002,32002,3200222.200
20 mar 20192,37002,39002,33002,37002,3700247.500
19 mar 20192,50002,50002,34002,39002,3900653.900
18 mar 20192,33002,60002,26002,49002,49002.267.100
15 mar 20192,31002,34002,26002,30002,3000274.500
14 mar 20192,27002,38002,26002,34002,3400346.700
13 mar 20192,55002,58002,32002,36002,36001.331.400
12 mar 20192,29002,51002,24002,47002,47001.426.500
11 mar 20192,28002,39002,19002,33002,3300569.100
08 mar 20192,17002,60002,16002,39002,39002.327.600
07 mar 20192,22002,26002,15002,22002,2200286.700
06 mar 20192,19002,29002,13002,24002,2400722.800
05 mar 20192,19002,22002,16002,17002,1700251.100
04 mar 20192,25002,28002,11002,21002,2100587.600
01 mar 20192,30002,33002,21002,28002,2800647.500
28 feb 20192,28002,39002,25002,33002,33001.113.800
27 feb 20193,06003,14002,41002,48002,480012.323.200
26 feb 20192,56002,56002,48002,52002,520069.300
25 feb 20192,54002,57002,48002,54002,5400116.500
*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