Italia markets closed

Gogoro Inc. (GGR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6000-0,0800 (-4,76%)
Alla chiusura: 04:00PM EDT
1,6000 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,65001,71001,60001,60001,6000114.600
09 mag 20241,55001,75901,55001,68001,6800120.000
08 mag 20241,73001,79001,63001,71001,7100154.900
07 mag 20241,83002,00001,71001,77001,7700462.900
06 mag 20241,53002,02001,49001,92001,9200889.100
03 mag 20241,57001,58501,48001,50001,5000163.400
02 mag 20241,58001,58001,50001,54001,5400103.800
01 mag 20241,59001,60001,57001,58001,580083.200
30 apr 20241,55001,59001,54001,59001,5900158.600
29 apr 20241,51001,55001,50501,54001,5400107.600
26 apr 20241,50001,54001,49001,54001,540088.200
25 apr 20241,48001,50601,46001,50001,500077.300
24 apr 20241,51001,60001,46001,48001,480065.100
23 apr 20241,48001,54901,46001,50001,5000111.500
22 apr 20241,43001,49001,42001,46001,4600102.300
19 apr 20241,44001,48001,38001,41001,4100115.800
18 apr 20241,46001,48001,42001,43001,430096.100
17 apr 20241,54001,54001,46001,46501,4650116.100
16 apr 20241,56001,56001,36001,52501,5250253.700
15 apr 20241,65001,66001,56001,56001,5600115.800
12 apr 20241,63001,64901,60001,60001,600073.400
11 apr 20241,67001,67001,60001,62001,620076.500
10 apr 20241,71001,71001,60001,62001,6200165.300
09 apr 20241,70001,76001,68001,70001,7000176.800
08 apr 20241,69001,71001,61001,64001,6400167.200
05 apr 20241,70001,70001,66001,66001,660076.600
04 apr 20241,69001,74001,69001,69001,690068.700
03 apr 20241,73001,77001,69001,71001,710099.100
02 apr 20241,81001,81001,73001,73001,7300109.700
01 apr 20241,83001,87001,76001,82001,8200195.800
28 mar 20241,71001,84001,71001,84001,8400129.700
27 mar 20241,84001,85501,71001,71001,71001.135.900
26 mar 20241,84001,87001,82001,83001,8300238.000
25 mar 20241,89001,93001,81001,83001,8300346.900
22 mar 20241,80001,91001,80001,86001,8600412.300
21 mar 20241,69002,00001,66001,80001,80001.033.000
20 mar 20241,60001,67001,57001,66001,6600170.000
19 mar 20241,53001,68001,48001,61001,6100358.200
18 mar 20241,41001,57001,40001,51001,5100405.700
15 mar 20241,25001,46001,25001,43001,4300491.900
14 mar 20241,32001,32001,27001,29001,2900437.500
13 mar 20241,28001,35001,21001,32001,3200509.000
12 mar 20241,34001,37501,29001,30001,3000414.700
11 mar 20241,41001,42001,31001,34001,3400439.100
08 mar 20241,46001,47101,40001,42001,4200282.400
07 mar 20241,55001,55001,50001,51001,5100136.800
06 mar 20241,46001,52901,46001,51001,5100196.900
05 mar 20241,45001,51901,45001,45001,4500179.900
04 mar 20241,62001,62001,45001,45001,4500173.100
01 mar 20241,61001,61201,57001,59001,5900119.300
29 feb 20241,59001,61001,58001,61001,6100126.000
28 feb 20241,57001,63901,54001,59001,5900315.500
27 feb 20241,56001,60501,41001,57001,5700666.800
26 feb 20241,65001,65001,52001,55001,5500511.100
23 feb 20241,75001,76501,66001,67001,6700257.900
22 feb 20241,84001,86701,77001,78001,7800265.100
21 feb 20241,86001,91001,85001,87001,8700186.700
20 feb 20241,94001,98001,89001,89001,8900125.700
16 feb 20241,96001,99001,92001,98001,9800114.400
15 feb 20241,97002,02501,96001,97001,9700202.300
14 feb 20241,92001,97001,91001,96001,9600114.100
13 feb 20242,03002,03001,91501,92001,9200289.200
12 feb 20242,03002,10002,03002,06002,0600125.300
09 feb 20242,09002,11902,03002,05002,0500106.000
08 feb 20242,13002,13002,07002,08002,0800104.100
07 feb 20242,14002,24002,12002,15002,1500158.000
06 feb 20242,05002,14002,04802,14002,1400119.500
05 feb 20242,05002,07002,03002,04002,0400103.400
02 feb 20242,08002,12002,03002,10002,1000229.200
01 feb 20242,12002,17502,10002,11002,1100100.200
31 gen 20242,15002,17002,11002,12002,1200112.900
30 gen 20242,20002,20002,13002,15002,1500137.500
29 gen 20242,20002,20002,10002,16002,1600125.900
26 gen 20242,12002,20002,12002,20002,200087.900
25 gen 20242,20002,21002,06002,12002,1200363.700
24 gen 20242,25002,26002,19002,20002,2000110.700
23 gen 20242,24002,26002,20602,22002,220081.300
22 gen 20242,24002,27002,19002,22002,220090.000
19 gen 20242,19002,22002,18002,20002,2000144.500
18 gen 20242,21002,25002,19002,22002,2200107.800
17 gen 20242,25002,26002,20002,22002,2200201.200
16 gen 20242,36002,36002,25002,26002,2600179.800
12 gen 20242,38002,40002,35002,35002,3500123.500
11 gen 20242,42002,45002,36002,38002,3800122.000
10 gen 20242,40002,42002,39002,40002,4000159.000
09 gen 20242,46002,48002,39002,40002,4000160.500
08 gen 20242,39002,48002,39002,48002,4800155.200
05 gen 20242,42002,45002,40002,40002,4000182.400
04 gen 20242,44002,50002,41002,46002,460098.900
03 gen 20242,48002,48002,42002,42002,4200161.300
02 gen 20242,57002,59002,48002,48002,4800129.500
29 dic 20232,52002,62002,52002,58002,5800372.300
28 dic 20232,58002,66502,54002,54002,5400648.200
27 dic 20232,55002,57002,53002,56002,560059.500
26 dic 20232,56002,57002,48002,52002,5200145.000
22 dic 20232,57002,63002,54002,57002,5700166.800
21 dic 20232,60002,66002,48002,52002,5200301.900
20 dic 20232,64002,68502,59002,60002,6000153.400
19 dic 20232,60002,69002,56002,67002,6700249.400
18 dic 20232,57002,62002,56002,60002,6000168.200
*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...