Mail

GNK - Genco Shipping & Trading Limited

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	12,71	12,80	12,56	12,59	12,59	900.300
25 mag 2023	12,88	12,88	12,49	12,65	12,65	967.500
24 mag 2023	13,20	13,21	12,86	12,96	12,96	965.400
23 mag 2023	13,52	13,63	13,22	13,27	13,27	1.030.900
22 mag 2023	13,61	13,70	13,40	13,52	13,52	933.800
19 mag 2023	13,89	13,89	13,66	13,70	13,70	792.900
18 mag 2023	13,94	13,95	13,60	13,85	13,85	691.000
17 mag 2023	13,93	14,10	13,77	13,93	13,93	816.100
16 mag 2023	13,87	14,11	13,60	13,72	13,72	697.400
15 mag 2023	13,86	14,00	13,73	13,98	13,98	892.700
15 mag 2023	0.15 Dividendo
12 mag 2023	14,40	14,58	13,93	13,99	13,84	802.200
11 mag 2023	14,22	14,33	14,11	14,26	14,11	845.500
10 mag 2023	14,43	14,55	14,19	14,27	14,12	1.071.600
09 mag 2023	14,07	14,47	13,89	14,28	14,13	1.053.900
08 mag 2023	14,00	14,21	13,85	14,03	13,88	975.800
05 mag 2023	13,45	14,22	13,35	13,90	13,75	1.185.500
04 mag 2023	13,67	13,67	12,74	13,10	12,96	1.667.900
03 mag 2023	14,38	14,47	14,20	14,20	14,05	895.400
02 mag 2023	14,80	14,99	14,12	14,28	14,13	1.174.000
01 mag 2023	15,38	15,38	14,68	14,87	14,71	999.800
28 apr 2023	15,26	15,58	15,19	15,41	15,24	548.600
27 apr 2023	15,32	15,51	15,25	15,39	15,22	658.700
26 apr 2023	15,47	15,55	15,15	15,20	15,04	601.100
25 apr 2023	15,80	15,93	15,28	15,47	15,30	895.400
24 apr 2023	15,58	16,01	15,57	15,92	15,75	608.200
21 apr 2023	16,10	16,17	15,47	15,59	15,42	916.600
20 apr 2023	16,10	16,39	16,06	16,15	15,98	521.900
19 apr 2023	16,56	16,74	16,13	16,19	16,02	796.600
18 apr 2023	16,61	16,79	16,55	16,66	16,48	573.200
17 apr 2023	16,46	16,65	16,40	16,62	16,44	788.900
14 apr 2023	16,20	16,33	16,16	16,30	16,13	593.700
13 apr 2023	15,90	16,26	15,83	16,11	15,94	808.800
12 apr 2023	15,68	15,84	15,58	15,72	15,55	518.600
11 apr 2023	15,32	15,80	15,32	15,59	15,42	756.600
10 apr 2023	14,84	15,48	14,78	15,28	15,12	659.000
06 apr 2023	15,12	15,23	14,76	14,77	14,61	663.000
05 apr 2023	15,07	15,13	14,77	15,12	14,96	855.500
04 apr 2023	15,56	15,59	15,18	15,33	15,17	620.700
03 apr 2023	15,57	15,61	15,25	15,34	15,18	714.900
31 mar 2023	15,38	15,69	15,38	15,66	15,49	863.300
30 mar 2023	15,65	15,69	15,22	15,31	15,15	494.700
29 mar 2023	15,43	15,62	15,41	15,52	15,35	576.500
28 mar 2023	15,41	15,45	15,14	15,26	15,10	641.900
27 mar 2023	15,62	15,62	15,14	15,42	15,25	850.000
24 mar 2023	15,27	15,67	15,19	15,63	15,46	705.200
23 mar 2023	15,58	15,73	15,25	15,40	15,23	768.700
22 mar 2023	15,67	15,67	15,29	15,34	15,18	714.200
21 mar 2023	15,27	15,80	15,27	15,60	15,43	991.500
20 mar 2023	15,22	15,41	15,09	15,13	14,97	886.500
17 mar 2023	15,74	15,74	14,92	15,09	14,93	2.598.000
16 mar 2023	15,98	16,00	15,47	15,88	15,71	1.111.700
15 mar 2023	16,26	16,53	16,01	16,15	15,98	1.212.900
14 mar 2023	16,80	17,23	16,69	16,82	16,64	1.467.100
13 mar 2023	16,50	16,73	16,06	16,36	16,18	1.570.800
10 mar 2023	17,19	17,53	16,79	16,96	16,78	1.218.200
09 mar 2023	18,19	18,25	17,18	17,20	17,02	1.387.500
08 mar 2023	17,99	18,42	17,95	18,34	18,14	942.700
07 mar 2023	18,23	18,36	17,77	18,02	17,83	1.201.900
06 mar 2023	18,98	19,09	18,10	18,33	18,13	1.846.800
06 mar 2023	0.5 Dividendo
03 mar 2023	19,48	19,59	19,07	19,58	18,88	1.569.200
02 mar 2023	19,48	19,60	19,24	19,55	18,85	968.700
01 mar 2023	19,36	19,62	19,23	19,52	18,82	971.700
28 feb 2023	19,38	19,43	18,93	19,05	18,36	1.829.000
27 feb 2023	19,50	19,75	19,21	19,39	18,69	1.543.700
24 feb 2023	19,71	19,84	19,02	19,13	18,44	1.891.500
23 feb 2023	18,79	19,80	18,68	19,69	18,98	2.145.800
22 feb 2023	18,24	18,75	18,24	18,47	17,81	1.024.800
21 feb 2023	18,14	18,63	18,14	18,18	17,53	1.103.100
17 feb 2023	18,30	18,37	18,04	18,06	17,41	926.200
16 feb 2023	18,64	18,77	18,39	18,40	17,74	910.300
15 feb 2023	18,58	18,81	18,39	18,66	17,99	616.100
14 feb 2023	18,32	18,89	18,32	18,68	18,01	814.200
13 feb 2023	18,30	18,54	18,02	18,44	17,78	680.400
10 feb 2023	18,38	18,40	17,96	18,31	17,65	650.600
09 feb 2023	18,67	18,89	18,29	18,37	17,71	910.800
08 feb 2023	18,16	18,86	18,09	18,54	17,87	1.128.800
07 feb 2023	17,54	18,16	17,53	18,07	17,42	873.900
06 feb 2023	17,51	17,72	17,43	17,50	16,87	808.100
03 feb 2023	17,80	17,95	17,53	17,58	16,95	912.400
02 feb 2023	18,20	18,30	17,59	17,81	17,17	919.500
01 feb 2023	18,12	18,31	17,78	18,05	17,40	943.800
31 gen 2023	17,98	18,18	17,83	18,14	17,49	806.100
30 gen 2023	18,14	18,55	17,99	17,99	17,34	1.281.300
27 gen 2023	17,38	17,91	17,35	17,90	17,26	732.800
26 gen 2023	17,20	17,35	16,83	17,27	16,65	457.900
25 gen 2023	16,94	17,06	16,63	17,04	16,43	566.800
24 gen 2023	17,30	17,30	16,87	17,00	16,39	653.800
23 gen 2023	17,35	17,37	16,84	17,20	16,58	1.054.200
20 gen 2023	16,61	17,49	16,51	17,48	16,85	897.200
19 gen 2023	16,32	16,53	16,05	16,43	15,84	886.900
18 gen 2023	16,77	16,90	16,44	16,51	15,92	1.098.700
17 gen 2023	16,18	16,71	16,18	16,67	16,07	1.228.700
13 gen 2023	16,00	16,27	15,93	16,13	15,55	839.400
12 gen 2023	15,78	16,19	15,72	16,00	15,42	659.700
11 gen 2023	15,83	16,08	15,72	15,78	15,21	608.200
10 gen 2023	15,49	15,84	15,49	15,79	15,22	956.300
09 gen 2023	15,59	15,69	15,33	15,47	14,91	751.300
06 gen 2023	15,16	15,63	15,09	15,47	14,91	1.057.700
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...