Italia markets close in 3 hours 49 minutes

Grindrod Shipping Holdings Ltd. (GRIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,94+0,04 (+0,29%)
Alla chiusura: 12:59PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202413,9413,9513,9013,9413,945.000
02 lug 202413,8213,9413,8213,9413,9418.900
01 lug 202413,8213,8813,7813,8513,8536.200
28 giu 202413,8513,8713,7713,8013,8018.600
27 giu 202413,8313,8613,8013,8413,848.400
26 giu 202413,7713,8313,7213,8313,8311.300
25 giu 202413,7513,9113,7513,8813,886.200
24 giu 202413,8713,8913,8513,8513,8515.200
21 giu 202413,7813,9313,7813,8513,8511.300
20 giu 202413,9614,0013,8413,8713,8764.800
18 giu 202413,5013,6013,4113,5513,5548.000
17 giu 202413,5913,6013,5213,5513,5510.600
14 giu 202413,7013,7313,6613,7013,7024.000
13 giu 202413,7213,7213,5113,6513,653.900
12 giu 202413,6613,7013,5513,7013,707.900
11 giu 202413,5413,7413,5013,6313,633.300
10 giu 202413,3313,6613,3313,6013,606.900
07 giu 202413,6313,7913,5513,6713,678.200
06 giu 202413,7513,7513,6013,7013,7012.500
05 giu 202413,5813,7213,5813,7213,724.800
04 giu 202413,8213,8813,6913,7413,7411.300
03 giu 202413,6913,8913,6313,7513,7513.100
31 mag 202413,7513,7513,6313,6313,637.500
30 mag 202413,7713,7813,7013,7813,782.000
29 mag 202413,8813,8913,7113,8313,834.300
28 mag 202413,7313,8913,6413,8913,8913.400
24 mag 202413,5413,7513,5413,7313,735.800
23 mag 202413,6513,6513,5513,5713,5720.800
22 mag 202413,6713,7513,5013,7013,7014.000
21 mag 202413,6513,7513,6413,7513,758.900
20 mag 202413,6513,8013,6413,7513,7510.400
17 mag 202413,6313,7513,6313,7513,7520.900
16 mag 202413,6413,7913,5213,7313,7314.600
15 mag 202413,3513,7313,3513,6213,6221.500
14 mag 202413,6313,6713,5113,5713,578.700
13 mag 202413,7313,7613,5513,7613,7610.500
10 mag 202413,8413,8913,7813,7913,795.900
09 mag 202413,6713,8513,6713,8413,847.500
08 mag 202413,7013,8513,5713,7813,7817.300
07 mag 202413,6513,7313,2013,7013,7077.200
06 mag 202414,0014,0013,5513,7013,7027.400
03 mag 202413,7713,9913,6313,9613,9628.200
02 mag 202413,5013,7313,5013,7313,7316.900
01 mag 202413,5513,6913,5213,5413,543.800
30 apr 202413,6113,7213,5513,7213,723.500
29 apr 202413,5513,6913,5513,6113,6122.800
26 apr 202413,6013,7813,4213,5413,5424.200
25 apr 202413,5613,7713,5313,6213,628.900
24 apr 202413,6313,7013,5913,6013,608.800
23 apr 202413,6413,9413,6213,8313,8313.500
22 apr 202413,5714,1913,5613,7213,7231.300
19 apr 202413,8713,9213,5613,5713,577.200
18 apr 202413,5713,8713,5713,7513,7513.700
17 apr 202413,4313,9713,4313,9613,9636.200
16 apr 202413,6413,8013,4313,4313,4328.400
15 apr 202413,6113,7513,5513,6713,6714.200
12 apr 202413,5513,6913,5513,6413,6433.000
11 apr 202413,5213,6513,4813,6113,6153.200
10 apr 202413,4913,6413,4313,6013,6036.500
09 apr 202413,5513,6013,4813,5313,5336.300
08 apr 202413,4113,6013,3213,5513,5566.300
05 apr 202413,2713,7013,2013,6513,65289.000
04 apr 202410,5110,5410,2610,5410,5442.900
03 apr 202410,6410,7110,0510,2510,2515.100
02 apr 202410,5110,7010,3010,6310,6311.100
01 apr 202410,6510,6510,2610,6110,617.000
28 mar 202410,3410,5510,0210,3510,359.700
27 mar 202410,3810,5010,2010,5010,5014.300
26 mar 202410,5410,6710,1310,2610,264.600
25 mar 202410,6010,8210,3510,6610,6610.400
22 mar 202410,5310,6010,3610,5010,509.800
21 mar 202410,6010,6810,0210,4010,4021.500
20 mar 202410,9610,9610,0710,6610,6612.500
19 mar 202410,5010,9210,1210,9210,9223.600
18 mar 202410,1910,6010,0010,5310,5337.400
15 mar 20249,8210,009,679,949,9466.300
14 mar 20249,169,759,009,739,7329.300
13 mar 20249,109,329,109,149,145.300
12 mar 20248,909,148,869,139,1318.500
11 mar 20248,609,008,608,998,9912.400
08 mar 20248,738,928,698,808,803.500
07 mar 20248,878,978,618,978,976.900
06 mar 20248,858,978,808,908,9016.800
05 mar 20248,859,098,608,938,9313.400
04 mar 20248,959,008,719,009,0017.200
01 mar 20248,729,018,508,978,9717.100
29 feb 20248,939,108,808,938,9313.400
28 feb 20249,209,248,939,079,0711.900
27 feb 20249,199,379,059,239,232.700
26 feb 20249,019,399,019,179,177.800
23 feb 20249,409,409,059,059,057.700
22 feb 20249,259,389,199,359,3513.200
21 feb 20249,309,389,209,279,273.500
20 feb 20249,259,489,209,209,202.000
16 feb 20249,209,499,209,349,348.700
15 feb 20249,339,449,229,229,225.800
14 feb 20249,379,489,229,229,228.400
13 feb 20249,209,509,209,439,436.900
12 feb 20249,359,499,129,289,2811.400
09 feb 20249,279,709,269,469,4610.900
*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...