Italia markets close in 8 hours 5 minutes

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,76-0,43 (-0,63%)
Alla chiusura: 04:00PM EDT
67,76 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202468,4368,6667,4967,7667,7618.900
06 mag 202466,9568,4566,9168,1968,1936.100
03 mag 202466,1068,0065,9767,5067,5029.600
02 mag 202466,5467,4665,0366,1366,1336.100
01 mag 202465,0166,0764,9665,5565,5518.200
30 apr 202465,8166,4765,0265,3065,3022.400
29 apr 202466,6567,0266,1566,4766,4724.000
26 apr 202467,0067,5266,2266,6166,6119.200
25 apr 202467,0067,6166,4066,6966,6925.500
24 apr 202467,7268,5667,0067,8567,8523.900
23 apr 202467,9468,6567,1767,6367,6342.900
22 apr 202467,0068,0167,0067,6167,6127.700
19 apr 202465,9367,0665,9366,4466,4424.600
18 apr 202466,5168,0965,5666,5166,5122.800
17 apr 202466,7967,2065,5066,5066,5043.200
16 apr 202466,8167,9566,4766,8066,8040.700
15 apr 202468,5069,2167,1067,4367,4327.100
12 apr 202471,1471,1468,1368,1368,1330.300
11 apr 202471,9973,7570,2971,8171,8154.200
10 apr 202472,8674,3071,6172,4672,4626.000
09 apr 202474,0074,9372,4274,1874,1829.600
08 apr 202475,3676,5074,0274,2474,2459.300
05 apr 202473,4075,7772,7475,3075,3033.800
04 apr 202473,0774,0272,8073,5973,5935.800
03 apr 202472,5573,4072,1772,9872,9827.000
02 apr 202471,9273,8171,2772,8972,8947.600
01 apr 202475,6375,6372,6073,0473,0430.200
28 mar 202473,3378,0073,3375,8975,8959.700
27 mar 202471,3572,3570,3472,0072,0029.200
26 mar 202471,2372,2670,5670,8070,8017.200
25 mar 202471,0072,0269,1870,4870,4848.500
22 mar 202472,9773,3770,7770,7770,7720.400
21 mar 202472,7773,9071,9773,3973,3948.500
20 mar 202470,6072,9470,6072,9472,9429.200
19 mar 202471,5172,1070,6070,9170,9123.700
18 mar 202472,8073,2971,6672,0972,0941.300
15 mar 202471,4372,9371,4372,7172,7131.400
14 mar 202472,4572,9870,9272,1672,1638.100
13 mar 202474,0074,6572,2972,7072,7019.500
12 mar 202473,7474,7272,7974,0074,0032.300
11 mar 202477,2077,5072,7973,4573,4545.100
08 mar 202476,4877,6676,2576,4976,4920.700
07 mar 202475,5076,5074,4076,0576,0527.000
06 mar 202474,5776,1273,1376,0176,0144.600
05 mar 202471,7574,0771,5073,7173,7153.300
04 mar 202477,7877,7870,4971,5271,5250.200
01 mar 202476,5878,1176,0077,0177,0130.100
29 feb 202475,2777,2074,5277,0777,0729.400
28 feb 202472,2775,9671,9574,9574,9542.700
27 feb 202472,0173,9071,8573,2473,2446.800
26 feb 202469,5472,6269,1472,0072,0050.800
23 feb 202467,2871,3967,2471,0071,0079.300
22 feb 202467,5568,6165,3967,6867,6818.500
21 feb 202467,0067,6266,7367,5567,5520.100
20 feb 202465,5867,6964,9067,5567,5525.000
16 feb 202466,4166,9065,5366,1466,1421.000
15 feb 202464,9167,5964,1866,8366,8321.000
14 feb 202461,8865,1659,0065,1565,1593.300
13 feb 202465,4666,6464,6264,6264,6224.500
12 feb 202465,6566,9065,1066,2866,2827.000
09 feb 202466,1866,9465,0665,9865,9819.600
08 feb 202466,0066,9365,3966,5266,5228.600
07 feb 202466,5566,5565,0065,9265,9216.900
06 feb 202466,7967,4765,5765,8165,8119.400
05 feb 202464,5667,3364,0265,8165,8135.800
02 feb 202465,0065,5264,2264,7264,7217.700
01 feb 202465,6465,7063,9664,9864,9849.700
31 gen 202464,2565,6464,0564,8264,8245.800
30 gen 202465,7466,8864,6064,6064,6022.000
29 gen 202466,0566,6165,6165,7465,7431.000
26 gen 202466,6567,8266,0566,0566,0521.200
25 gen 202467,6068,8466,4767,2467,2429.300
24 gen 202468,1269,5367,4767,6367,6325.400
23 gen 202468,9970,9068,2068,2168,2127.300
22 gen 202469,1069,7067,9368,4968,4910.500
19 gen 202468,5169,0067,4668,3568,3517.100
18 gen 202469,2069,3567,8068,5868,5823.400
17 gen 202469,7870,0067,8069,2069,2015.200
16 gen 202473,0073,0070,5370,5370,539.800
12 gen 202472,6973,6071,2273,1073,1014.500
11 gen 202471,7173,1370,4173,1373,1314.000
10 gen 202470,7072,0070,3771,7171,7116.800
09 gen 202471,6072,4570,0971,0271,0217.100
08 gen 202468,7072,9568,4472,0972,0927.000
05 gen 202466,7668,4466,0268,4468,4434.800
04 gen 202467,3168,2566,6166,9766,9718.200
03 gen 202467,1068,5266,1067,3167,3122.100
02 gen 202469,5669,9566,2567,0667,0619.900
29 dic 202369,1071,2469,1069,5669,5621.000
28 dic 202369,5971,2169,0069,6069,6020.500
27 dic 202370,6771,5069,5670,4370,4324.400
26 dic 202370,0472,1469,7070,8770,8719.700
22 dic 202371,1672,3970,0470,0470,0431.700
21 dic 202372,1872,1870,0071,2571,2548.500
20 dic 202372,6872,9270,9570,9570,9518.300
19 dic 202370,2273,3370,2272,6872,6817.500
18 dic 202373,9373,9370,3470,7070,7018.700
15 dic 202372,2673,7871,3373,5473,5468.000
14 dic 202375,1075,5070,7972,9772,9726.500
13 dic 202373,2275,0072,0074,0674,0624.000
*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...