Italia markets open in 9 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.496,89 +855,49 (+1,51%) CMC Crypto 200
1.282,51 -1,32 (-0,10%)
GenusPlus Group Limited (GNP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0100 | 2,0100 | 125.233 |
| 27 giu 2024 | 1,9550 | 1,9700 | 1,9150 | 1,9700 | 1,9700 | 161.892 |
| 26 giu 2024 | 1,8550 | 1,9550 | 1,8500 | 1,9550 | 1,9550 | 198.520 |
| 25 giu 2024 | 1,8450 | 1,8600 | 1,8450 | 1,8550 | 1,8550 | 30.232 |
| 24 giu 2024 | 1,8700 | 1,8700 | 1,7250 | 1,8500 | 1,8500 | 244.302 |
| 21 giu 2024 | 1,8650 | 1,8700 | 1,8600 | 1,8600 | 1,8600 | 14.551 |
| 20 giu 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8650 | 1,8650 | 32.929 |
| 19 giu 2024 | 1,8550 | 1,8550 | 1,8300 | 1,8300 | 1,8300 | 28.415 |
| 18 giu 2024 | 1,8400 | 1,8900 | 1,8400 | 1,8550 | 1,8550 | 103.504 |
| 17 giu 2024 | 1,8700 | 1,8700 | 1,8350 | 1,8700 | 1,8700 | 70.735 |
| 14 giu 2024 | 1,8700 | 1,8700 | 1,8250 | 1,8700 | 1,8700 | 129.248 |
| 13 giu 2024 | 1,8400 | 1,8700 | 1,8250 | 1,8700 | 1,8700 | 165.259 |
| 12 giu 2024 | 1,8500 | 1,8500 | 1,8250 | 1,8400 | 1,8400 | 252.674 |
| 11 giu 2024 | 1,8500 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | 59.385 |
| 07 giu 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8700 | 1,8700 | 58.978 |
| 06 giu 2024 | 1,8800 | 1,8800 | 1,8450 | 1,8700 | 1,8700 | 124.005 |
| 05 giu 2024 | 1,8950 | 1,8950 | 1,8700 | 1,8800 | 1,8800 | 149.930 |
| 04 giu 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9000 | 1,9000 | 283.310 |
| 03 giu 2024 | 1,9000 | 1,9000 | 1,8650 | 1,8800 | 1,8800 | 134.966 |
| 31 mag 2024 | 1,8500 | 1,9000 | 1,8250 | 1,9000 | 1,9000 | 282.468 |
| 30 mag 2024 | 1,8800 | 1,8950 | 1,8200 | 1,8450 | 1,8450 | 8.861 |
| 29 mag 2024 | 1,8700 | 1,8800 | 1,7900 | 1,8800 | 1,8800 | 42.215 |
| 28 mag 2024 | 1,8000 | 1,8550 | 1,8000 | 1,8550 | 1,8550 | 131.439 |
| 27 mag 2024 | 1,8200 | 1,8850 | 1,7800 | 1,8000 | 1,8000 | 66.325 |
| 24 mag 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8200 | 1,8200 | 5.129 |
| 23 mag 2024 | 1,8000 | 1,8550 | 1,7800 | 1,8200 | 1,8200 | 81.278 |
| 22 mag 2024 | 1,8050 | 1,8250 | 1,7950 | 1,7950 | 1,7950 | 127.661 |
| 21 mag 2024 | 1,8400 | 1,8400 | 1,7850 | 1,7900 | 1,7900 | 99.285 |
| 20 mag 2024 | 1,8950 | 1,9000 | 1,8200 | 1,8200 | 1,8200 | 696.784 |
| 17 mag 2024 | 1,8250 | 1,8950 | 1,8050 | 1,8950 | 1,8950 | 244.328 |
| 16 mag 2024 | 1,8150 | 1,8450 | 1,8000 | 1,8250 | 1,8250 | 75.894 |
| 15 mag 2024 | 1,8950 | 1,8950 | 1,8150 | 1,8150 | 1,8150 | 7.902 |
| 14 mag 2024 | 1,7850 | 1,9000 | 1,7850 | 1,9000 | 1,9000 | 38.056 |
| 13 mag 2024 | 1,7950 | 1,7950 | 1,7850 | 1,7950 | 1,7950 | 23.826 |
| 10 mag 2024 | 1,8400 | 1,8400 | 1,7850 | 1,7950 | 1,7950 | 60.744 |
| 09 mag 2024 | 1,8600 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 16.181 |
| 08 mag 2024 | 1,9000 | 1,9000 | 1,7800 | 1,8400 | 1,8400 | 142.549 |
| 07 mag 2024 | 1,9150 | 1,9150 | 1,8900 | 1,9000 | 1,9000 | 149.214 |
| 06 mag 2024 | 1,9050 | 1,9300 | 1,8900 | 1,9150 | 1,9150 | 244.305 |
| 03 mag 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 26.125 |
| 02 mag 2024 | 1,8100 | 1,8500 | 1,7850 | 1,8400 | 1,8400 | 704.273 |
| 01 mag 2024 | 1,8900 | 1,8900 | 1,8050 | 1,8100 | 1,8100 | 160.239 |
| 30 apr 2024 | 1,9400 | 1,9400 | 1,8900 | 1,8900 | 1,8900 | 85.375 |
| 29 apr 2024 | 1,9000 | 1,9400 | 1,8950 | 1,9250 | 1,9250 | 96.470 |
| 26 apr 2024 | 1,9000 | 1,9150 | 1,8800 | 1,8850 | 1,8850 | 21.519 |
| 24 apr 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 13.951 |
| 23 apr 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 26.452 |
| 22 apr 2024 | 1,9400 | 1,9550 | 1,9100 | 1,9400 | 1,9400 | 89.930 |
| 19 apr 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 23.916 |
| 18 apr 2024 | 1,8750 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 44.178 |
| 17 apr 2024 | 1,9250 | 1,9250 | 1,8550 | 1,8750 | 1,8750 | 34.905 |
| 16 apr 2024 | 1,9400 | 1,9400 | 1,8900 | 1,9250 | 1,9250 | 73.387 |
| 15 apr 2024 | 1,9600 | 1,9700 | 1,8650 | 1,9300 | 1,9300 | 521.900 |
| 12 apr 2024 | 1,9250 | 1,9250 | 1,8800 | 1,9050 | 1,9050 | 91.953 |
| 11 apr 2024 | 1,8350 | 1,9300 | 1,8350 | 1,9200 | 1,9200 | 124.606 |
| 10 apr 2024 | 1,7400 | 1,8900 | 1,7400 | 1,8000 | 1,8000 | 137.918 |
| 09 apr 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 115.369 |
| 08 apr 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 28.201 |
| 05 apr 2024 | 1,6650 | 1,7350 | 1,6600 | 1,7350 | 1,7350 | 48.122 |
| 04 apr 2024 | 1,6500 | 1,6750 | 1,6500 | 1,6750 | 1,6750 | 37.513 |
| 03 apr 2024 | 1,7350 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 78.637 |
| 02 apr 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7350 | 1,7350 | 78.151 |
| 28 mar 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 17.731 |
| 27 mar 2024 | 1,6700 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 418.597 |
| 26 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 25.643 |
| 25 mar 2024 | 1,7200 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 43.913 |
| 22 mar 2024 | 1,6900 | 1,6900 | 1,6750 | 1,6750 | 1,6750 | 641.325 |
| 21 mar 2024 | 1,7200 | 1,7350 | 1,6500 | 1,6800 | 1,6800 | 128.754 |
| 20 mar 2024 | 1,6300 | 1,7200 | 1,6200 | 1,7200 | 1,7200 | 126.485 |
| 19 mar 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 39.080 |
| 18 mar 2024 | 1,5850 | 1,6400 | 1,5850 | 1,6200 | 1,6200 | 106.124 |
| 15 mar 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | 701 |
| 14 mar 2024 | 1,5900 | 1,5900 | 1,5550 | 1,5800 | 1,5800 | 936.476 |
| 13 mar 2024 | 1,5650 | 1,5900 | 1,5550 | 1,5850 | 1,5850 | 108.989 |
| 12 mar 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 128.489 |
| 11 mar 2024 | 1,5400 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | 42.889 |
| 08 mar 2024 | 1,4900 | 1,5400 | 1,4850 | 1,5400 | 1,5400 | 192.791 |
| 07 mar 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 407.749 |
| 06 mar 2024 | 1,3900 | 1,4400 | 1,3750 | 1,4300 | 1,4300 | 56.153 |
| 05 mar 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 17.330 |
| 04 mar 2024 | 1,4250 | 1,4250 | 1,3100 | 1,3100 | 1,3100 | 57.837 |
| 01 mar 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 29 feb 2024 | 1,4150 | 1,4150 | 1,4100 | 1,4150 | 1,4150 | 9.785 |
| 28 feb 2024 | 1,4250 | 1,4250 | 1,4100 | 1,4100 | 1,4100 | 3.135 |
| 27 feb 2024 | 1,4300 | 1,4550 | 1,4175 | 1,4250 | 1,4250 | 152.328 |
| 26 feb 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4250 | 1,4250 | 98.707 |
| 23 feb 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4100 | 1,4100 | 855.024 |
| 22 feb 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3850 | 1,3850 | 11.144 |
| 21 feb 2024 | 1,3850 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 15.265 |
| 20 feb 2024 | 1,3950 | 1,4000 | 1,3850 | 1,3850 | 1,3850 | 80.707 |
| 19 feb 2024 | 1,3900 | 1,4150 | 1,3900 | 1,4100 | 1,4100 | 69.606 |
| 16 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 15 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 20.717 |
| 14 feb 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 15.001 |
| 13 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 5.600 |
| 12 feb 2024 | 1,3950 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 29.628 |
| 09 feb 2024 | 1,3900 | 1,4000 | 1,3650 | 1,3800 | 1,3800 | 165.738 |
| 08 feb 2024 | 1,3750 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 64.211 |
| 07 feb 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 6.765 |
| 06 feb 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 30.640 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.