Italia markets closed

Esports Entertainment Group, Inc. (GMBL)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,61010,0000 (0,00%)
Alla chiusura: 12:17PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,61000,61000,61000,61000,61004.500
09 mag 20240,70000,70000,61000,61000,61008.600
08 mag 20240,70000,70000,70000,70000,7000900
07 mag 20240,69400,73000,65600,68000,68005.600
06 mag 20240,65000,70000,65000,70000,70001.500
03 mag 20240,60000,75000,60000,71000,71007.000
02 mag 20240,56000,78000,56000,60000,60002.500
01 mag 20240,75400,77000,74000,74000,7400900
30 apr 20240,81000,81000,62100,79000,79002.700
29 apr 20240,70000,73000,51000,65000,650015.500
26 apr 20240,70100,80000,70100,78000,78002.100
25 apr 20240,70000,79000,64000,64500,64507.600
24 apr 20240,80000,80000,63000,64100,64101.500
23 apr 20240,66400,79000,66400,79000,790010.900
22 apr 20240,75000,80000,66400,68900,68907.700
19 apr 20240,77000,77000,65000,75000,75003.400
18 apr 20240,76000,76000,66000,75000,75008.500
17 apr 20240,78000,82000,72000,72000,72004.200
16 apr 20240,85000,85000,72000,78000,78005.200
15 apr 20240,81000,83000,70500,78000,78006.900
12 apr 20240,85000,85000,77000,80000,80005.500
11 apr 20240,81500,85000,80000,80000,80002.800
10 apr 20240,82000,84000,81500,84000,84002.100
09 apr 20240,85000,85000,83000,83000,830010.700
08 apr 20240,82000,85000,82000,84400,84407.800
05 apr 20240,83000,83000,81000,82400,82402.900
04 apr 20240,83000,83000,78000,82000,82005.900
03 apr 20240,81000,83000,80000,80000,80005.300
02 apr 20240,83100,86000,80600,80600,806011.300
01 apr 20240,83100,87400,83100,83100,831016.800
28 mar 20240,85300,87500,83100,85400,854012.900
27 mar 20240,84100,86500,83100,83100,831022.200
26 mar 20240,84000,90000,84000,84100,84104.000
25 mar 20240,95000,95000,84000,84000,840036.900
22 mar 20240,87000,93000,85000,85000,85009.700
21 mar 20240,92000,98000,85000,87000,87003.900
20 mar 20240,86000,94000,85000,85000,85007.300
19 mar 20240,99000,99000,89000,89000,89008.200
18 mar 20240,95001,00000,93000,96000,96005.800
15 mar 20240,89001,09000,86000,95000,950029.100
14 mar 20240,98800,98800,87000,89700,89704.700
13 mar 20240,99000,99000,87000,89000,89002.500
12 mar 20240,96000,97800,87000,92000,92006.000
11 mar 20240,93001,02000,93000,96000,96008.000
08 mar 20240,82001,10000,82000,91000,910020.500
07 mar 20240,87500,92500,85000,86000,86009.900
06 mar 20240,93000,95000,85000,85000,850012.200
05 mar 20240,82000,95000,82000,95000,950017.000
04 mar 20240,94000,99500,81000,81000,810025.900
01 mar 20241,02501,03000,91000,96000,960020.100
29 feb 20241,07001,08001,02001,02001,020014.300
28 feb 20241,02001,15000,90001,07001,070035.200
27 feb 20241,32001,32001,08001,09001,090045.500
26 feb 20241,31001,47001,22001,32001,320045.100
23 feb 20241,80001,84001,48001,55001,550060.400
22 feb 20241,80002,35001,65001,84001,840065.200
21 feb 20241,50002,60000,55002,58002,5800421.900
20 feb 20241,62001,88001,08001,86001,8600488.500
16 feb 20241,62001,68001,55001,57501,575077.700
15 feb 20241,72001,86001,56001,61001,6100158.300
14 feb 20241,38001,88001,31001,82001,8200350.900
13 feb 20242,34002,38401,81001,85001,8500255.900
12 feb 20242,56002,64002,26002,38002,3800151.800
09 feb 20242,64002,70702,50002,53502,535083.700
08 feb 20242,35002,60902,35002,53002,5300194.200
07 feb 20242,71002,71002,43002,45002,4500120.900
06 feb 20243,03003,07802,62002,66002,6600151.700
05 feb 20243,19003,47002,95003,08003,0800261.000
02 feb 20242,92003,50002,80003,23003,2300660.700
01 feb 20242,57002,89002,50002,79002,7900410.900
31 gen 20242,94003,00002,41002,46002,4600517.200
30 gen 20242,23004,15002,22003,30003,30006.566.800
29 gen 20242,34002,41002,16002,22002,2200177.100
26 gen 20241,94002,50001,93902,36002,3600558.000
25 gen 20242,17002,28001,92001,93001,9300155.300
24 gen 20242,26002,40002,13002,17002,1700105.400
23 gen 20242,09002,40002,02002,24002,2400565.200
22 gen 20242,13002,15002,01002,11002,1100128.100
19 gen 20242,26002,45902,02002,02002,0200229.100
18 gen 20242,46002,46002,25002,26002,2600118.200
17 gen 20242,86002,87902,37002,42002,4200194.300
16 gen 20242,88003,05002,71002,94002,9400278.300
12 gen 20243,12004,68002,81002,88002,88002.817.600
11 gen 20243,13003,24002,90003,12003,1200254.800
10 gen 20243,21003,27003,03003,14003,1400169.500
09 gen 20243,17003,38003,07003,33003,3300258.600
08 gen 20243,38003,53003,15003,16003,1600179.400
05 gen 20243,24003,50003,17003,38003,3800214.300
04 gen 20243,28003,44003,16003,32003,3200233.900
03 gen 20243,74003,74003,42003,46003,4600205.500
02 gen 20243,91003,95003,70103,80003,8000250.300
29 dic 20234,20004,25003,62003,95003,9500341.900
28 dic 20234,42004,85003,93004,12004,1200701.800
27 dic 20234,74004,75204,15004,45004,4500630.500
26 dic 20236,29006,45004,88004,91004,91001.649.300
22 dic 20236,08009,50004,72006,91006,910017.739.400
22 dic 20231:400 Frazionamento azionario
21 dic 20234,00004,40003,20004,40004,4000565.140
20 dic 20235,60006,40004,40004,80004,80001.007.768
19 dic 20239,600013,60007,60008,00008,0000428.374
*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...