Italia markets close in 3 hours 10 minutes

Genie Energy Ltd. (GNE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,70-0,14 (-0,88%)
Alla chiusura: 04:00PM EDT
15,31 -0,39 (-2,48%)
Preborsa: 07:49AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202415,7715,9115,5115,7015,7083.700
24 apr 202416,0016,2515,8315,8415,84122.900
23 apr 202416,0816,4816,0816,1616,1692.200
22 apr 202415,9016,1515,7616,1016,10101.200
19 apr 202415,3115,9115,3115,9015,90131.800
18 apr 202415,3515,5115,2515,3715,37112.500
17 apr 202415,4915,7415,2815,3315,33112.200
16 apr 202415,2015,3715,0815,3615,3699.300
15 apr 202415,3415,4115,1215,2415,24130.500
12 apr 202415,3715,4715,1615,3415,3497.200
11 apr 202415,1215,3714,9415,2915,29153.900
10 apr 202414,8415,2914,7315,0315,03233.200
09 apr 202415,6315,6315,0215,0315,03125.600
08 apr 202415,5615,7815,5115,5715,57104.400
05 apr 202415,4315,5615,2815,4615,4698.900
04 apr 202415,6615,8215,4215,4215,42173.200
03 apr 202415,5515,8315,5015,5115,51132.100
02 apr 202415,6015,9515,5515,6515,65178.700
01 apr 202415,1016,0014,7815,8015,80251.700
28 mar 202414,8915,0814,6615,0815,08624.900
27 mar 202414,8615,0614,7714,9214,92136.800
26 mar 202414,9314,9414,6014,7414,74167.200
25 mar 202415,0515,2214,7514,8514,85159.200
22 mar 202415,6815,9014,5215,0515,05321.800
21 mar 202416,7616,8116,1016,1116,11149.100
20 mar 202416,5916,7616,2316,5616,56205.900
19 mar 202416,1016,6316,0316,5816,58212.800
18 mar 202416,2716,9616,0016,5316,53227.100
15 mar 202416,0216,5916,0216,3716,37289.400
14 mar 202416,0516,3515,8716,0916,09172.600
13 mar 202416,0116,3315,8715,9915,99174.200
12 mar 202417,1317,2515,6515,9015,90237.800
11 mar 202419,5719,6416,1817,1517,15371.100
08 mar 202419,1219,3518,9118,9318,93150.200
07 mar 202418,7919,4118,6418,7418,74114.500
06 mar 202418,3518,8518,2618,8218,82102.500
05 mar 202418,4218,6118,1418,2218,22108.800
04 mar 202418,3318,6718,2018,4518,4586.400
01 mar 202418,2818,5218,1018,3618,36107.900
29 feb 202418,2418,5018,0618,2418,24111.000
28 feb 202417,8918,0917,7218,0118,0178.700
27 feb 202417,9118,2717,9017,9417,9493.300
26 feb 202417,6018,0017,5217,8917,89101.100
23 feb 202417,4917,7717,1217,6917,69112.000
22 feb 202417,9618,0517,5617,5917,59131.300
21 feb 202417,7518,0017,6517,9617,96104.800
20 feb 202417,9918,2617,5817,7817,78184.900
16 feb 202418,6618,7018,0218,3118,31157.900
16 feb 20240.075 Dividendo
15 feb 202418,7419,0718,6418,7418,66133.600
14 feb 202418,5918,6518,1718,6118,54101.600
13 feb 202418,4618,6018,0918,2418,17136.300
12 feb 202418,5018,9718,5018,7918,71120.400
09 feb 202418,8518,9018,3118,4918,42123.700
08 feb 202418,6819,0218,6618,8918,8172.000
07 feb 202418,5618,7618,2318,6818,61116.200
06 feb 202418,5418,6218,2318,4318,36119.400
05 feb 202418,8618,8618,2818,4918,42103.400
02 feb 202419,1519,7219,0319,0418,96172.400
01 feb 202418,5619,2818,5019,2519,17133.400
31 gen 202419,3119,4518,6018,6118,54136.500
30 gen 202419,6819,6818,9819,2819,20104.100
29 gen 202419,5519,8019,2819,7119,63111.100
26 gen 202420,0420,1619,2719,4719,39134.300
25 gen 202419,5519,9819,4219,9419,86140.100
24 gen 202419,9720,2519,3319,3419,26154.600
23 gen 202420,1020,3319,6519,6519,57132.100
22 gen 202419,4420,3419,3520,2520,17207.000
19 gen 202420,1420,1519,2519,4919,41181.500
18 gen 202420,0720,1619,5420,1420,06207.000
17 gen 202420,5320,7719,8720,0519,97223.700
16 gen 202421,8021,8520,7420,7920,71365.900
12 gen 202423,1923,2421,7421,9221,83322.500
11 gen 202423,6223,9023,2023,2923,20270.600
10 gen 202425,1025,1022,7723,7223,63534.600
09 gen 202426,9926,9925,2125,6025,50291.200
08 gen 202427,0727,6926,8127,3027,19207.200
05 gen 202429,1429,1826,7927,0126,90309.600
04 gen 202428,2529,5628,2529,2129,09172.000
03 gen 202428,4328,6927,8328,1428,03180.100
02 gen 202428,1528,4627,5228,4228,31215.700
29 dic 202328,9629,0427,8428,1328,02246.400
28 dic 202329,8330,2528,8328,8728,75183.100
27 dic 202330,8030,9029,6829,8129,69181.200
26 dic 202329,6230,6429,4530,6130,49154.300
22 dic 202329,1330,1528,8629,5029,38202.700
21 dic 202328,0028,8928,0028,8028,68166.400
20 dic 202329,0129,1727,8427,9027,79180.900
19 dic 202328,6529,0328,2028,9528,83221.000
18 dic 202327,4928,7227,3528,5828,47204.800
15 dic 202327,6028,5527,1427,4427,33347.700
14 dic 202327,3627,6226,6327,5927,48248.900
13 dic 202327,7927,8527,1027,1927,08277.400
12 dic 202327,5727,8026,0127,5827,47262.500
11 dic 202326,6727,3326,4127,3227,21194.800
08 dic 202326,0926,9525,8426,5126,40262.300
07 dic 202325,2026,0825,1225,8425,74262.500
06 dic 202323,7825,2123,3525,1825,08249.200
05 dic 202323,7623,7923,3223,7723,67206.300
04 dic 202323,3124,0223,3023,7023,61179.700
*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...