Italia markets open in 4 hours 30 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.717,62 -229,31 (-0,59%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.674,80 -686,59 (-1,05%) CMC Crypto 200
1.526,55 +38,00 (+2,55%)
The GPT Group (GPTGF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:36PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 20 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 17 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 16 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 15 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 14 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 13 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 10 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 700 |
| 09 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 08 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 07 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 06 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 03 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 02 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 01 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 30 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 29 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 26 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 500 |
| 25 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 24 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 30.400 |
| 23 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 22 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 19 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 18 apr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 100 |
| 17 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 16 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 15 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 100 |
| 12 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 11 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 10 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 09 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 08 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 200 |
| 05 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 04 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 03 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 02 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 01 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 28 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 27 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3.000 |
| 26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 22 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 21 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 20 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 200 |
| 19 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 31.800 |
| 18 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 15 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 14 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 13 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 12 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 11 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 08 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 07 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 06 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 05 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 04 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 100 |
| 01 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 29 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 28 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.400 |
| 27 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.200 |
| 26 feb 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 23 feb 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 300 |
| 22 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 300 |
| 16 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 200 |
| 15 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 14 feb 2024 | 3,0300 | 3,0300 | 2,7300 | 2,7300 | 2,7300 | 1.700 |
| 13 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 12 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 100 |
| 09 feb 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 200 |
| 08 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 06 feb 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 1.200 |
| 05 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 02 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 01 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 100 |
| 31 gen 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 30 gen 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 700 |
| 29 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 24 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 23 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 22 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 17 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 16 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 10 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
| 08 gen 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 05 gen 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 5.900 |
| 04 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 500 |
| 03 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 200 |
| 02 gen 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 29 dic 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 28 dic 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| *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.