Italia markets close in 7 hours 53 minutes

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6900-0,0100 (-0,59%)
Alla chiusura: 04:00PM EDT
1,7000 +0,01 (+0,59%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20241,73001,73001,67001,69001,69001.931.300
19 apr 20241,73001,78001,68501,70001,70002.076.700
18 apr 20241,76001,80001,74001,75001,75001.741.300
17 apr 20241,78001,84001,74001,76001,76003.321.300
16 apr 20241,76001,83001,68101,77001,77003.115.500
15 apr 20241,83001,86001,75501,76001,76002.279.600
12 apr 20241,88001,89801,80501,82001,82002.621.800
11 apr 20241,94001,94501,87001,88001,88002.318.100
10 apr 20242,02002,02001,91001,93001,93002.847.500
09 apr 20242,06002,10002,02002,04002,04001.488.300
08 apr 20242,08002,09002,05002,06002,06001.036.000
05 apr 20242,11002,11002,02002,04002,04002.673.400
04 apr 20242,19002,24002,07002,11002,11002.008.900
03 apr 20242,14002,17002,11002,17002,17001.125.800
02 apr 20242,22002,22002,12002,15002,15001.516.300
01 apr 20242,26002,32002,24002,25002,25001.375.600
28 mar 20242,24002,31002,21002,23002,23002.185.900
27 mar 20242,21002,27502,19002,23002,23002.133.100
26 mar 20242,29002,31102,21002,21002,21001.601.200
25 mar 20242,33002,37902,27002,27002,27001.405.300
22 mar 20242,30002,40002,30002,32002,32001.938.300
21 mar 20242,35002,38002,27502,33002,33001.712.700
20 mar 20242,17002,35002,12002,33002,33004.026.400
19 mar 20242,17002,20002,14002,14002,14001.956.700
18 mar 20242,23002,23002,16002,17002,17002.383.200
15 mar 20242,14002,23502,13002,22002,22003.968.600
14 mar 20242,23002,23002,13002,14002,14002.604.800
13 mar 20242,25002,28902,20002,22002,22001.890.200
12 mar 20242,33002,33502,24002,25002,25001.339.800
11 mar 20242,33002,38002,31002,34002,34001.359.800
08 mar 20242,31002,38502,31002,35002,35001.390.900
07 mar 20242,27002,32002,25502,30002,3000918.200
06 mar 20242,26002,29502,23002,25002,25001.350.900
05 mar 20242,31002,32002,22002,22002,22001.895.300
04 mar 20242,36002,36102,27002,31002,31001.639.200
01 mar 20242,34002,40002,31102,37002,37001.091.800
29 feb 20242,35002,42002,31002,34002,34001.810.800
28 feb 20242,25002,35002,22002,31002,31002.399.000
27 feb 20242,24002,29002,22002,26002,26001.207.200
26 feb 20242,22002,24002,18002,24002,24001.170.200
23 feb 20242,19002,23002,15002,22002,22001.333.200
22 feb 20242,28002,28002,16502,18002,18002.607.900
21 feb 20242,25002,28502,21002,26002,26002.307.100
20 feb 20242,38002,39002,26002,26002,26002.703.200
16 feb 20242,43002,46002,36002,37002,37003.000.700
15 feb 20242,39002,52002,39002,49002,49002.369.900
14 feb 20242,42002,48002,38002,39002,39001.961.100
13 feb 20242,57002,57002,39002,39002,39004.636.100
12 feb 20242,59002,67002,56502,58002,58004.680.100
09 feb 20242,57002,62002,50002,57002,57002.488.700
08 feb 20242,48002,67002,45002,58002,58005.828.900
07 feb 20243,03003,03002,89002,90002,90001.833.400
06 feb 20242,86003,00002,85002,99002,9900989.100
05 feb 20242,92002,92002,84002,86002,86001.683.500
02 feb 20243,00003,02002,94002,96002,96001.418.700
01 feb 20243,05003,15002,99503,06003,06001.563.400
31 gen 20243,08003,15002,98002,98002,98001.325.900
30 gen 20243,18003,18003,09003,09003,0900734.600
29 gen 20243,20003,22003,13003,22003,2200833.000
26 gen 20243,27003,32003,20003,20003,2000615.100
25 gen 20243,29003,32003,21003,24003,2400687.400
24 gen 20243,35003,39503,23003,24003,2400920.200
23 gen 20243,28003,31003,22503,31003,31001.209.300
22 gen 20243,14003,26003,14003,25003,25001.314.900
19 gen 20243,10003,15003,01003,13003,1300904.400
18 gen 20243,18003,23003,06003,08003,0800914.000
17 gen 20243,15003,19003,11003,17003,17001.074.500
16 gen 20243,28003,28003,17003,20003,20001.052.600
12 gen 20243,25003,36003,24303,30003,30001.517.800
11 gen 20243,27003,27003,14003,21003,21001.831.000
10 gen 20243,19003,31003,13003,29003,29001.817.900
09 gen 20243,22003,23003,14503,17003,17001.841.100
08 gen 20243,24003,29003,21503,26003,26001.271.300
05 gen 20243,22003,25803,19003,23003,23001.665.800
04 gen 20243,26003,27503,20503,23003,23001.211.800
03 gen 20243,35003,36003,21003,24003,24001.575.900
02 gen 20243,44003,50003,37003,42003,42001.039.400
29 dic 20233,50003,56003,44003,47003,47001.375.400
28 dic 20233,47003,53503,46003,51003,5100948.600
27 dic 20233,54003,56303,48003,50003,50001.088.400
26 dic 20233,50003,58003,49003,54003,54001.462.300
22 dic 20233,50003,55003,45003,50003,5000955.900
21 dic 20233,46003,53003,42003,49003,49001.157.800
20 dic 20233,55003,60003,40003,42003,42001.482.600
19 dic 20233,52003,60503,51003,57003,57001.445.900
18 dic 20233,56003,59003,48003,50003,50001.939.500
15 dic 20233,74003,74203,51503,55003,55003.783.800
14 dic 20233,56003,80003,56003,70003,70004.663.000
13 dic 20233,25003,60003,25003,60003,60003.163.600
12 dic 20233,41003,44703,21003,28003,28002.815.900
11 dic 20233,52003,61003,52003,58003,58001.340.000
08 dic 20233,52003,58003,51003,55003,55001.035.600
07 dic 20233,57003,57003,50003,54003,54001.067.900
06 dic 20233,58003,66003,53003,53003,5300930.400
05 dic 20233,60003,64003,54003,55003,55001.068.600
04 dic 20233,70003,74003,59003,62003,62001.302.200
01 dic 20233,59003,74003,54003,73003,73001.089.300
30 nov 20233,60003,62003,51003,61003,61001.117.800
29 nov 20233,63003,67003,57003,59003,5900859.500
28 nov 20233,58003,61003,51003,55003,55001.301.700
*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...