GNK - Genco Shipping & Trading Limited

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202312,7112,8012,5612,5912,59900.300
25 mag 202312,8812,8812,4912,6512,65967.500
24 mag 202313,2013,2112,8612,9612,96965.400
23 mag 202313,5213,6313,2213,2713,271.030.900
22 mag 202313,6113,7013,4013,5213,52933.800
19 mag 202313,8913,8913,6613,7013,70792.900
18 mag 202313,9413,9513,6013,8513,85691.000
17 mag 202313,9314,1013,7713,9313,93816.100
16 mag 202313,8714,1113,6013,7213,72697.400
15 mag 202313,8614,0013,7313,9813,98892.700
15 mag 20230.15 Dividendo
12 mag 202314,4014,5813,9313,9913,84802.200
11 mag 202314,2214,3314,1114,2614,11845.500
10 mag 202314,4314,5514,1914,2714,121.071.600
09 mag 202314,0714,4713,8914,2814,131.053.900
08 mag 202314,0014,2113,8514,0313,88975.800
05 mag 202313,4514,2213,3513,9013,751.185.500
04 mag 202313,6713,6712,7413,1012,961.667.900
03 mag 202314,3814,4714,2014,2014,05895.400
02 mag 202314,8014,9914,1214,2814,131.174.000
01 mag 202315,3815,3814,6814,8714,71999.800
28 apr 202315,2615,5815,1915,4115,24548.600
27 apr 202315,3215,5115,2515,3915,22658.700
26 apr 202315,4715,5515,1515,2015,04601.100
25 apr 202315,8015,9315,2815,4715,30895.400
24 apr 202315,5816,0115,5715,9215,75608.200
21 apr 202316,1016,1715,4715,5915,42916.600
20 apr 202316,1016,3916,0616,1515,98521.900
19 apr 202316,5616,7416,1316,1916,02796.600
18 apr 202316,6116,7916,5516,6616,48573.200
17 apr 202316,4616,6516,4016,6216,44788.900
14 apr 202316,2016,3316,1616,3016,13593.700
13 apr 202315,9016,2615,8316,1115,94808.800
12 apr 202315,6815,8415,5815,7215,55518.600
11 apr 202315,3215,8015,3215,5915,42756.600
10 apr 202314,8415,4814,7815,2815,12659.000
06 apr 202315,1215,2314,7614,7714,61663.000
05 apr 202315,0715,1314,7715,1214,96855.500
04 apr 202315,5615,5915,1815,3315,17620.700
03 apr 202315,5715,6115,2515,3415,18714.900
31 mar 202315,3815,6915,3815,6615,49863.300
30 mar 202315,6515,6915,2215,3115,15494.700
29 mar 202315,4315,6215,4115,5215,35576.500
28 mar 202315,4115,4515,1415,2615,10641.900
27 mar 202315,6215,6215,1415,4215,25850.000
24 mar 202315,2715,6715,1915,6315,46705.200
23 mar 202315,5815,7315,2515,4015,23768.700
22 mar 202315,6715,6715,2915,3415,18714.200
21 mar 202315,2715,8015,2715,6015,43991.500
20 mar 202315,2215,4115,0915,1314,97886.500
17 mar 202315,7415,7414,9215,0914,932.598.000
16 mar 202315,9816,0015,4715,8815,711.111.700
15 mar 202316,2616,5316,0116,1515,981.212.900
14 mar 202316,8017,2316,6916,8216,641.467.100
13 mar 202316,5016,7316,0616,3616,181.570.800
10 mar 202317,1917,5316,7916,9616,781.218.200
09 mar 202318,1918,2517,1817,2017,021.387.500
08 mar 202317,9918,4217,9518,3418,14942.700
07 mar 202318,2318,3617,7718,0217,831.201.900
06 mar 202318,9819,0918,1018,3318,131.846.800
06 mar 20230.5 Dividendo
03 mar 202319,4819,5919,0719,5818,881.569.200
02 mar 202319,4819,6019,2419,5518,85968.700
01 mar 202319,3619,6219,2319,5218,82971.700
28 feb 202319,3819,4318,9319,0518,361.829.000
27 feb 202319,5019,7519,2119,3918,691.543.700
24 feb 202319,7119,8419,0219,1318,441.891.500
23 feb 202318,7919,8018,6819,6918,982.145.800
22 feb 202318,2418,7518,2418,4717,811.024.800
21 feb 202318,1418,6318,1418,1817,531.103.100
17 feb 202318,3018,3718,0418,0617,41926.200
16 feb 202318,6418,7718,3918,4017,74910.300
15 feb 202318,5818,8118,3918,6617,99616.100
14 feb 202318,3218,8918,3218,6818,01814.200
13 feb 202318,3018,5418,0218,4417,78680.400
10 feb 202318,3818,4017,9618,3117,65650.600
09 feb 202318,6718,8918,2918,3717,71910.800
08 feb 202318,1618,8618,0918,5417,871.128.800
07 feb 202317,5418,1617,5318,0717,42873.900
06 feb 202317,5117,7217,4317,5016,87808.100
03 feb 202317,8017,9517,5317,5816,95912.400
02 feb 202318,2018,3017,5917,8117,17919.500
01 feb 202318,1218,3117,7818,0517,40943.800
31 gen 202317,9818,1817,8318,1417,49806.100
30 gen 202318,1418,5517,9917,9917,341.281.300
27 gen 202317,3817,9117,3517,9017,26732.800
26 gen 202317,2017,3516,8317,2716,65457.900
25 gen 202316,9417,0616,6317,0416,43566.800
24 gen 202317,3017,3016,8717,0016,39653.800
23 gen 202317,3517,3716,8417,2016,581.054.200
20 gen 202316,6117,4916,5117,4816,85897.200
19 gen 202316,3216,5316,0516,4315,84886.900
18 gen 202316,7716,9016,4416,5115,921.098.700
17 gen 202316,1816,7116,1816,6716,071.228.700
13 gen 202316,0016,2715,9316,1315,55839.400
12 gen 202315,7816,1915,7216,0015,42659.700
11 gen 202315,8316,0815,7215,7815,21608.200
10 gen 202315,4915,8415,4915,7915,22956.300
09 gen 202315,5915,6915,3315,4714,91751.300
06 gen 202315,1615,6315,0915,4714,911.057.700
*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...