Italia markets closed

Ganfeng Lithium Group Co., Ltd. (GNENF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,2200-0,0600 (-2,63%)
Alla chiusura: 02:39PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242,25002,34002,21002,25002,250011.600
20 giu 20242,22002,38002,22002,28002,280021.000
18 giu 20242,29002,41002,29002,40002,400022.800
17 giu 20242,21002,49002,21002,41002,41007.900
14 giu 20242,47802,50002,42002,44002,440015.400
13 giu 20242,50002,54002,50002,54002,54006.700
12 giu 20242,50002,54002,50002,52002,520025.400
11 giu 20242,54002,61502,53002,58002,58002.500
10 giu 20242,73002,75002,58002,58002,58007.000
07 giu 20242,66002,66002,66002,66002,66002.200
06 giu 20242,50002,78002,50002,72502,72504.900
05 giu 20242,70002,74002,70002,74002,74008.800
04 giu 20242,76002,76002,73602,75002,75004.000
03 giu 20242,67002,80002,67002,76002,76003.700
31 mag 20242,88002,88002,63002,80002,80008.900
30 mag 20243,01003,01002,94002,97002,97004.700
29 mag 20243,03003,05003,03003,03003,03002.300
28 mag 20243,04003,04003,02003,03003,03001.900
24 mag 20242,93003,09002,93003,06003,06003.900
23 mag 20243,11403,15002,97003,09003,090013.000
22 mag 20243,26003,28003,22003,24003,24003.500
21 mag 20243,30003,30003,22003,22603,22605.100
20 mag 20243,26003,43003,25003,37503,37504.200
17 mag 20243,32003,32003,20003,29503,29502.000
16 mag 20243,13003,28503,13003,23603,23605.800
15 mag 20243,25003,37003,25003,32503,32502.500
14 mag 20243,28003,45003,28003,32503,32509.400
13 mag 20243,25003,45003,24003,26103,26108.100
10 mag 20243,35003,47003,35003,42503,42506.300
09 mag 20243,35003,48003,35003,48003,480016.600
08 mag 20243,07003,25003,07003,21003,21004.300
07 mag 20243,27503,27503,20003,24003,24001.400
06 mag 20243,17003,28503,17003,18003,18004.500
03 mag 20243,42003,42003,20003,20003,20001.100
02 mag 20243,21003,21003,11503,11503,11501.700
01 mag 20242,73003,07002,73002,97002,97003.900
30 apr 20242,74002,99002,74002,95002,95002.300
29 apr 20243,00003,00002,89002,89002,89005.100
26 apr 20242,92502,92502,92502,92502,92501.100
25 apr 20242,70002,80002,70002,80002,80001.100
24 apr 20242,80002,80002,62002,74002,740013.900
23 apr 20242,74002,87002,74002,87002,87008.700
22 apr 20242,84002,87502,76002,87502,87503.800
19 apr 20242,90402,90402,80002,80002,80001.500
18 apr 20242,85002,97002,85002,97002,97007.100
17 apr 20242,91002,91002,90002,91002,91004.100
16 apr 20243,06003,06002,88002,93002,93009.700
15 apr 20243,26003,26003,11003,18503,18501.400
12 apr 20243,29803,34003,19003,26003,260011.400
11 apr 20243,32003,43503,32003,35003,35003.900
10 apr 20243,65003,65003,44003,47503,47504.500
09 apr 20243,42203,44003,42203,43003,43001.700
08 apr 20243,10003,24003,10003,24003,24001.500
05 apr 20243,09003,12003,04003,10003,100020.500
04 apr 20243,35503,40003,30003,32003,32003.400
03 apr 20243,04003,40003,04003,29003,290011.300
02 apr 20243,25003,35003,24003,35003,35005.000
01 apr 20242,80003,24002,80003,24003,24008.400
28 mar 20243,13203,13202,97003,04003,040022.000
27 mar 20243,08003,17803,00003,06003,06008.800
26 mar 20243,00003,15002,99003,07503,07505.400
25 mar 20243,06003,06003,05003,05003,05005.000
22 mar 20242,93003,33802,93003,17003,170023.100
21 mar 20243,25003,45003,24003,45003,45009.800
20 mar 20243,38003,48003,31203,38003,380010.700
19 mar 20243,40003,40203,25003,25303,25307.200
18 mar 20243,34003,48603,34003,48003,480012.900
15 mar 20243,52003,52003,37003,43603,43605.900
14 mar 20243,34003,50003,32003,41003,41003.300
13 mar 20243,42003,55003,42003,50003,50001.300
12 mar 20243,46003,60003,46003,50003,50003.400
11 mar 20243,40003,58003,37003,58003,580039.800
08 mar 20243,15003,27003,07003,11003,110037.100
07 mar 20243,20003,20003,15003,15003,15003.800
06 mar 20243,15003,24003,15003,17403,17402.600
05 mar 20243,15003,20503,14503,14503,14502.400
04 mar 20243,42403,45003,31003,40003,400020.300
01 mar 20243,31003,61003,31003,61003,61008.100
29 feb 20243,21003,34903,17203,20003,20008.400
28 feb 20243,00003,10003,00003,03003,030015.600
27 feb 20242,97003,05002,90203,00103,00102.500
26 feb 20242,82002,99002,80002,80002,80006.700
23 feb 20243,00003,04502,93002,94002,94007.600
22 feb 20242,85002,93602,85002,93602,936039.700
21 feb 20242,74002,87002,74002,84402,844011.600
20 feb 20242,65002,75002,65002,75002,75008.300
16 feb 20242,67002,75002,61002,70002,700010.700
15 feb 20242,62002,62002,55102,60002,60005.900
14 feb 20242,41002,60002,41002,60002,60008.000
13 feb 20242,62002,75002,62002,62002,62004.100
12 feb 20242,75002,75002,65002,72502,72506.400
09 feb 20242,59002,75002,59002,75002,75009.800
08 feb 20242,60002,70902,60002,63102,631013.100
07 feb 20242,60202,65002,51002,55002,550014.700
06 feb 20242,52002,75002,52002,64502,64504.200
05 feb 20242,62002,62002,50002,55002,550024.000
02 feb 20242,65002,69002,60002,64802,64808.000
01 feb 20242,67002,83002,65002,67002,670022.300
31 gen 20242,78002,78002,69002,70002,700075.900
30 gen 20242,88002,88002,80002,88002,880022.300
*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...