Italia markets open in 3 hours 7 minutes

Globus Maritime Limited (GLBS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0240+0,0240 (+1,20%)
Alla chiusura: 04:00PM EDT
2,0300 +0,01 (+0,30%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20242,04002,10001,95002,02002,020053.900
17 apr 20242,05002,06002,00002,01002,010023.500
16 apr 20242,09002,16002,01002,07002,0700141.400
15 apr 20242,13002,21002,09002,11002,110097.100
12 apr 20242,12002,16002,07002,16002,160062.700
11 apr 20242,11002,13002,10002,11002,110028.100
10 apr 20242,14002,16002,13002,13002,130020.000
09 apr 20242,18002,19002,14002,14002,14008.700
08 apr 20242,11002,19002,11002,14002,140086.400
05 apr 20242,20002,26002,11002,15002,1500160.000
04 apr 20242,20002,26002,18002,20002,200035.100
03 apr 20242,15002,28002,15002,27002,270045.900
02 apr 20242,16002,19002,16002,17002,170019.700
01 apr 20242,18002,22002,18002,18002,180082.200
28 mar 20242,19002,21002,18002,20002,200045.600
27 mar 20242,18002,20002,16002,17002,170015.900
26 mar 20242,18002,18002,15002,18002,180023.600
25 mar 20242,19002,19002,13002,17002,170033.700
22 mar 20242,18002,23002,16002,19002,19009.000
21 mar 20242,29002,29002,16002,20002,2000139.600
20 mar 20242,19002,26002,17002,26002,2600132.600
19 mar 20242,28002,32002,19002,20002,200032.500
18 mar 20242,21002,29002,20002,25002,250037.000
15 mar 20242,27002,29002,21002,23002,230036.400
14 mar 20242,31002,35002,25002,25002,250028.300
13 mar 20242,30002,37002,27002,33002,330047.100
12 mar 20242,19002,30002,19002,29002,290064.200
11 mar 20242,20002,25002,20002,24002,240036.800
08 mar 20242,24002,26002,18002,25002,250060.100
07 mar 20242,14002,21002,11002,20002,200078.300
06 mar 20242,15002,17002,10002,16002,1600117.200
05 mar 20242,16002,19002,09002,16002,160053.700
04 mar 20242,17002,22002,15002,19002,190047.800
01 mar 20242,24002,27002,16002,24002,240059.800
29 feb 20242,19002,28002,19002,24002,240017.800
28 feb 20242,17002,28002,17002,27002,2700108.800
27 feb 20242,18002,22002,11002,19002,190066.200
26 feb 20242,11002,17002,11002,16002,160036.500
23 feb 20242,12002,16002,11002,12002,120031.100
22 feb 20242,23002,23002,07002,12002,120061.400
21 feb 20242,17002,22002,16002,19002,190014.200
20 feb 20242,23002,27002,16002,20002,200041.100
16 feb 20242,19002,21002,13002,21002,210094.700
15 feb 20242,14002,20002,14002,18002,180046.100
14 feb 20242,13002,22002,12002,14002,140028.000
13 feb 20242,15002,20002,12002,13002,130066.500
12 feb 20242,15002,20002,15002,15002,150043.800
09 feb 20242,20002,20002,12002,16002,160021.500
08 feb 20242,15002,19002,12002,16002,160021.800
07 feb 20242,15002,21002,12002,14002,140060.200
06 feb 20242,18002,23002,11002,16002,160059.600
05 feb 20242,18002,22002,08002,14002,140042.000
02 feb 20242,28002,37002,17002,24002,240047.200
01 feb 20242,30002,37002,18002,26002,260085.500
31 gen 20242,35002,39002,29002,32002,320041.300
30 gen 20242,31002,40002,31002,37002,370028.500
29 gen 20242,31002,40002,31002,38002,380050.300
26 gen 20242,37002,37002,32002,34002,340024.400
25 gen 20242,35002,41002,35002,37002,370023.500
24 gen 20242,29002,40002,27002,38002,3800218.900
23 gen 20242,38002,38002,22002,31002,310065.000
22 gen 20242,30002,40002,28002,37002,370051.500
19 gen 20242,40002,42002,30002,35002,350037.300
18 gen 20242,28002,35002,25002,34002,340049.000
17 gen 20242,25002,30002,15002,28002,2800103.100
16 gen 20242,31002,36002,26002,29002,290048.100
12 gen 20242,49002,50002,35002,35002,350041.000
11 gen 20242,50002,54002,42002,45002,450060.000
10 gen 20242,58002,64002,50002,58002,580034.500
09 gen 20242,41002,56002,41002,54002,540046.700
08 gen 20242,62002,62002,47002,51002,510094.500
05 gen 20242,66002,69002,55002,58002,580097.200
04 gen 20242,56002,69002,56002,66002,6600127.400
03 gen 20242,57002,65002,31002,56002,5600123.100
02 gen 20242,59002,72002,51002,64002,6400114.300
29 dic 20232,67002,69002,57002,65002,6500125.500
28 dic 20232,74002,74002,70002,71002,7100125.700
27 dic 20232,73002,79002,70002,72002,7200166.400
26 dic 20233,05003,05002,71002,74002,7400185.500
22 dic 20232,96003,15002,84002,97002,9700462.200
21 dic 20232,77002,94002,77002,94002,9400321.400
20 dic 20232,71002,85002,70002,81002,8100621.000
19 dic 20232,60002,80002,60002,77002,7700457.500
18 dic 20232,66002,80002,66002,76002,7600468.500
15 dic 20232,68002,81002,60002,74002,740099.500
14 dic 20232,58002,72002,56002,61002,610097.000
13 dic 20232,61002,66002,55002,62002,620077.000
12 dic 20232,64002,64002,55002,60002,6000204.600
11 dic 20232,73002,80002,50002,65002,6500235.600
08 dic 20232,80002,85002,79002,81002,8100243.300
07 dic 20232,71002,80002,70002,75002,7500221.700
06 dic 20232,66002,73002,66002,71002,7100242.900
05 dic 20232,63002,75002,60002,69002,6900402.100
04 dic 20232,43002,64002,35002,62002,6200492.700
01 dic 20232,10002,50001,96002,44002,4400718.900
30 nov 20232,06002,17001,99002,11002,1100248.300
29 nov 20231,95002,15001,93002,10002,1000391.000
28 nov 20231,97002,01001,93001,94001,940075.700
27 nov 20231,95002,03001,95002,00002,0000134.900
24 nov 20231,85001,95001,85001,95001,950021.800
*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...