Italia markets closed

Genesis Energy Limited (GNE.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,1200+0,0200 (+0,95%)
In data: 02:44PM AEST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,10002,12502,08002,12002,120038.393
30 apr 20242,09002,12002,08002,10002,100069.572
29 apr 20242,12002,12002,05002,09002,090064.528
26 apr 20242,14002,15002,12002,12002,1200126.902
24 apr 20242,18002,18002,14002,14002,140040.897
23 apr 20242,18002,18002,15002,18002,180018.151
22 apr 20242,14002,18002,12002,15002,150059.496
19 apr 20242,16002,16002,14002,14002,140025.935
18 apr 20242,19002,19002,15002,15002,150027.758
17 apr 20242,16002,19002,16002,16002,160067.642
16 apr 20242,16002,19002,16002,16002,160051.355
15 apr 20242,18002,18002,15002,17002,170049.501
12 apr 20242,17002,20002,17002,18002,180079.145
11 apr 20242,20002,20002,17002,17002,170032.403
10 apr 20242,22002,22002,18002,20002,200019.411
09 apr 20242,24002,24002,18002,20002,200022.401
08 apr 20242,23002,24002,19002,24002,240016.186
05 apr 20242,22002,24002,21002,24002,240012.199
04 apr 20242,22002,24002,21002,22002,220016.154
03 apr 20242,26002,26002,22002,22002,22002.736
02 apr 20242,29002,29002,23002,23002,230015.725
28 mar 20242,26002,29002,22002,25002,250010.565
27 mar 20242,25002,25002,21002,25002,250041.314
26 mar 20242,18002,23002,18002,23002,230032.471
25 mar 20242,21002,21002,14502,18002,180060.240
22 mar 20242,25002,27002,19002,20002,200080.620
21 mar 20242,29002,29002,20502,27002,270080.287
20 mar 20242,29002,29002,25002,29002,290010.643
20 mar 20240.064082 Dividendo
19 mar 20242,34002,34002,29002,30002,235928.982
18 mar 20242,34002,34002,30002,33002,265150.764
15 mar 20242,32002,32002,30002,32002,25548.267
14 mar 20242,32002,34002,30002,30002,235974.461
13 mar 20242,33002,37002,32002,32002,255454.379
12 mar 20242,34002,34002,31002,32002,255410.353
11 mar 20242,29002,33002,29002,33002,26514.243
08 mar 20242,30002,35002,30002,30002,235938.267
07 mar 20242,35002,35002,29002,29002,226225.933
06 mar 20242,31002,37002,27002,32002,255477.644
05 mar 20242,39002,39002,27002,28002,216534.303
04 mar 20242,33002,36002,29002,36002,29422.009
01 mar 20242,34002,35002,32002,34002,274819.204
29 feb 20242,33002,36002,30002,36002,294263.642
28 feb 20242,38002,38002,30002,30002,235954.950
27 feb 20242,31002,35002,30002,34002,274826.871
26 feb 20242,40002,40002,31002,31002,245664.443
23 feb 20242,40002,40002,38002,40002,333155.072
22 feb 20242,40002,40002,38002,38002,31373.020
21 feb 20242,39002,40002,37002,37002,304047.213
20 feb 20242,40002,42002,40002,40002,333137.487
19 feb 20242,41002,41002,39002,40002,33316.685
16 feb 20242,39002,40002,39002,39002,323410.209
15 feb 20242,40002,41002,38002,39002,323416.014
14 feb 20242,38002,39002,38002,38002,31375.078
13 feb 20242,40002,41002,38002,38002,313718.470
12 feb 20242,41002,41002,39002,39002,32347.030
09 feb 20242,40002,41002,40002,40002,333131.376
08 feb 20242,39002,43002,39002,39002,323411.486
07 feb 20242,43002,43002,39002,39002,323412.062
06 feb 20242,44002,44002,39002,39002,323413.999
05 feb 20242,40002,44002,35002,44002,372055.934
02 feb 20242,38002,39002,36002,39002,323433.824
01 feb 20242,36002,38002,36002,37002,304011.732
31 gen 20242,36002,38002,36002,38002,31379.754
30 gen 20242,36002,37002,35002,37002,304013.589
29 gen 20242,35002,36002,30002,33002,265159.766
25 gen 20242,36002,37002,34002,37002,30407.740
24 gen 20242,36002,36002,33002,33002,2651442
23 gen 20242,35002,35002,32002,32002,2554840
22 gen 20242,35002,37002,31002,37002,304023.243
19 gen 20242,34002,36002,30002,30002,235912.524
18 gen 20242,37002,38002,35002,36002,294228.065
17 gen 20242,35002,37002,32002,32002,255417.403
16 gen 20242,32002,37002,32002,33002,265113.568
15 gen 20242,33002,35002,33002,33002,265133.384
12 gen 20242,31002,34002,31002,33002,265144.813
11 gen 20242,33002,33002,32002,32002,255413.027
10 gen 20242,32002,34002,29002,29002,226293.486
09 gen 20242,30002,32002,29002,32002,255450.143
08 gen 20242,33002,34002,28002,28002,216549.882
05 gen 20242,30002,31002,30002,31002,245651.274
04 gen 20242,31002,32002,27002,28002,216534.971
03 gen 20242,30002,31502,27002,27002,206830.803
02 gen 20242,34002,34002,31002,32002,25542.043
29 dic 20232,31002,35002,31002,34002,2748119.166
28 dic 20232,34002,34002,31002,33002,265119.083
27 dic 20232,35002,35002,33002,34002,274812.567
22 dic 20232,35002,36002,34002,35002,28456.647
21 dic 20232,35002,36002,31002,32002,2554141.114
20 dic 20232,27002,35002,27002,35002,284580.731
19 dic 20232,33002,33002,20002,20002,138782.384
18 dic 20232,32002,34002,29002,34002,274824.585
15 dic 20232,33002,35002,28002,35002,284573.809
14 dic 20232,35002,35002,29002,29002,22625.606
13 dic 20232,36002,36002,30002,35002,284540.803
12 dic 20232,33002,37002,30002,37002,30403.568
11 dic 20232,33002,35002,30002,30002,23597.377
08 dic 20232,32002,36002,30002,30002,235910.854
07 dic 20232,30002,32002,28002,29002,226210.451
06 dic 20232,25002,29002,23002,29002,226260.236
*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...