Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.654,86 +429,20 (+1,12%) Nasdaq
16.146,92 +305,96 (+1,93%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,48 -0,47 (-0,60%) Bitcoin EUR
57.337,22 +2.347,22 (+4,27%)
Global Ship Lease, Inc. (GSL-PB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:44AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,12 | 26,12 | 26,04 | 26,04 | 26,04 | 857 |
| 02 mag 2024 | 26,03 | 26,20 | 25,97 | 26,04 | 26,04 | 4.574 |
| 01 mag 2024 | 26,03 | 26,12 | 25,96 | 26,10 | 26,10 | 4.857 |
| 30 apr 2024 | 26,00 | 26,18 | 26,00 | 26,16 | 26,16 | 7.561 |
| 29 apr 2024 | 25,98 | 25,98 | 25,64 | 25,85 | 25,85 | 2.874 |
| 26 apr 2024 | 25,88 | 26,07 | 25,88 | 26,07 | 26,07 | 5.877 |
| 25 apr 2024 | 25,66 | 25,90 | 25,60 | 25,77 | 25,77 | 10.023 |
| 24 apr 2024 | 25,67 | 25,70 | 25,64 | 25,66 | 25,66 | 6.226 |
| 23 apr 2024 | 25,62 | 25,74 | 25,62 | 25,67 | 25,67 | 2.354 |
| 22 apr 2024 | 25,59 | 25,73 | 25,55 | 25,62 | 25,62 | 6.082 |
| 19 apr 2024 | 25,61 | 25,87 | 25,57 | 25,57 | 25,57 | 3.991 |
| 18 apr 2024 | 25,72 | 25,86 | 25,55 | 25,62 | 25,62 | 5.735 |
| 17 apr 2024 | 25,74 | 26,05 | 25,73 | 25,73 | 25,73 | 6.318 |
| 16 apr 2024 | 25,61 | 25,81 | 25,61 | 25,74 | 25,74 | 7.281 |
| 15 apr 2024 | 25,95 | 25,95 | 25,56 | 25,68 | 25,68 | 7.236 |
| 12 apr 2024 | 25,81 | 25,95 | 25,81 | 25,95 | 25,95 | 1.343 |
| 11 apr 2024 | 25,83 | 26,02 | 25,70 | 25,82 | 25,82 | 9.939 |
| 10 apr 2024 | 25,99 | 26,15 | 25,75 | 26,12 | 26,12 | 2.698 |
| 09 apr 2024 | 25,85 | 26,00 | 25,85 | 26,00 | 26,00 | 2.681 |
| 08 apr 2024 | 26,04 | 26,16 | 25,97 | 25,97 | 25,97 | 2.606 |
| 05 apr 2024 | 25,96 | 26,17 | 25,90 | 25,90 | 25,90 | 11.667 |
| 04 apr 2024 | 25,87 | 25,94 | 25,71 | 25,75 | 25,75 | 4.130 |
| 03 apr 2024 | 25,67 | 25,96 | 25,65 | 25,79 | 25,79 | 10.717 |
| 02 apr 2024 | 25,78 | 25,97 | 25,75 | 25,75 | 25,75 | 8.277 |
| 01 apr 2024 | 25,99 | 26,06 | 25,75 | 25,82 | 25,82 | 16.343 |
| 28 mar 2024 | 25,73 | 26,21 | 25,73 | 26,00 | 26,00 | 12.976 |
| 27 mar 2024 | 25,81 | 25,94 | 25,70 | 25,71 | 25,71 | 9.220 |
| 26 mar 2024 | 25,76 | 25,90 | 25,75 | 25,82 | 25,82 | 15.555 |
| 25 mar 2024 | 26,18 | 26,20 | 25,81 | 25,87 | 25,87 | 21.134 |
| 22 mar 2024 | 27,96 | 28,00 | 26,21 | 26,21 | 26,21 | 118.503 |
| 21 mar 2024 | 27,39 | 28,15 | 27,33 | 28,09 | 28,09 | 80.090 |
| 21 mar 2024 | 0.546875 Dividendo | |||||
| 20 mar 2024 | 27,53 | 28,85 | 27,22 | 28,15 | 27,60 | 87.620 |
| 19 mar 2024 | 27,70 | 27,75 | 26,50 | 27,72 | 27,19 | 126.544 |
| 18 mar 2024 | 27,21 | 27,85 | 27,21 | 27,79 | 27,25 | 55.097 |
| 15 mar 2024 | 26,92 | 27,50 | 26,74 | 27,30 | 26,77 | 49.505 |
| 14 mar 2024 | 26,86 | 27,26 | 26,29 | 27,20 | 26,67 | 46.615 |
| 13 mar 2024 | 26,88 | 27,30 | 26,33 | 26,99 | 26,47 | 94.648 |
| 12 mar 2024 | 26,52 | 26,99 | 26,14 | 26,92 | 26,40 | 56.193 |
| 11 mar 2024 | 26,55 | 26,75 | 25,91 | 26,65 | 26,13 | 60.941 |
| 08 mar 2024 | 26,59 | 26,60 | 26,44 | 26,55 | 26,03 | 20.521 |
| 07 mar 2024 | 26,63 | 26,63 | 26,38 | 26,44 | 25,93 | 8.499 |
| 06 mar 2024 | 26,42 | 26,60 | 26,17 | 26,45 | 25,94 | 32.161 |
| 05 mar 2024 | 26,23 | 26,35 | 26,13 | 26,25 | 25,74 | 17.508 |
| 04 mar 2024 | 26,25 | 26,49 | 25,95 | 26,18 | 25,67 | 13.009 |
| 01 mar 2024 | 26,25 | 26,28 | 26,01 | 26,15 | 25,64 | 9.462 |
| 29 feb 2024 | 25,96 | 26,30 | 25,83 | 26,16 | 25,65 | 14.761 |
| 28 feb 2024 | 25,70 | 26,17 | 25,70 | 25,87 | 25,37 | 22.413 |
| 27 feb 2024 | 25,76 | 25,99 | 25,55 | 25,60 | 25,10 | 29.355 |
| 26 feb 2024 | 25,71 | 25,86 | 25,70 | 25,75 | 25,25 | 1.780 |
| 23 feb 2024 | 25,93 | 25,95 | 25,68 | 25,74 | 25,24 | 10.741 |
| 22 feb 2024 | 26,07 | 26,18 | 25,80 | 25,84 | 25,34 | 13.837 |
| 21 feb 2024 | 26,13 | 26,20 | 25,90 | 25,90 | 25,40 | 8.619 |
| 20 feb 2024 | 26,11 | 26,19 | 26,03 | 26,19 | 25,68 | 5.300 |
| 16 feb 2024 | 26,25 | 26,27 | 25,90 | 26,27 | 25,76 | 5.217 |
| 15 feb 2024 | 26,19 | 26,35 | 25,91 | 26,05 | 25,54 | 5.823 |
| 14 feb 2024 | 25,95 | 26,25 | 25,92 | 26,09 | 25,58 | 13.193 |
| 13 feb 2024 | 25,89 | 26,00 | 25,67 | 25,92 | 25,42 | 13.512 |
| 12 feb 2024 | 26,10 | 26,23 | 25,61 | 25,99 | 25,49 | 11.370 |
| 09 feb 2024 | 26,00 | 26,10 | 25,89 | 26,10 | 25,59 | 8.079 |
| 08 feb 2024 | 26,05 | 26,05 | 25,72 | 26,00 | 25,49 | 7.541 |
| 07 feb 2024 | 25,95 | 26,22 | 25,95 | 26,05 | 25,54 | 7.118 |
| 06 feb 2024 | 25,68 | 26,00 | 25,59 | 25,90 | 25,40 | 6.168 |
| 05 feb 2024 | 26,10 | 26,10 | 25,83 | 25,83 | 25,33 | 2.785 |
| 02 feb 2024 | 25,98 | 26,10 | 25,64 | 26,08 | 25,57 | 5.838 |
| 01 feb 2024 | 25,80 | 26,03 | 25,80 | 25,90 | 25,40 | 2.419 |
| 31 gen 2024 | 26,02 | 26,14 | 25,56 | 25,56 | 25,06 | 23.077 |
| 30 gen 2024 | 26,15 | 26,22 | 26,15 | 26,20 | 25,69 | 6.379 |
| 29 gen 2024 | 26,08 | 26,15 | 26,08 | 26,15 | 25,64 | 1.976 |
| 26 gen 2024 | 26,21 | 26,23 | 26,12 | 26,21 | 25,70 | 11.299 |
| 25 gen 2024 | 26,17 | 26,21 | 26,05 | 26,21 | 25,70 | 9.941 |
| 24 gen 2024 | 25,93 | 26,17 | 25,93 | 26,05 | 25,54 | 3.975 |
| 23 gen 2024 | 25,75 | 26,08 | 25,68 | 25,78 | 25,28 | 8.241 |
| 22 gen 2024 | 25,71 | 25,74 | 25,56 | 25,68 | 25,18 | 3.084 |
| 19 gen 2024 | 26,08 | 26,08 | 25,60 | 25,74 | 25,24 | 19.419 |
| 18 gen 2024 | 26,00 | 26,05 | 25,81 | 26,02 | 25,51 | 16.138 |
| 17 gen 2024 | 25,79 | 26,04 | 25,62 | 26,04 | 25,53 | 34.915 |
| 16 gen 2024 | 25,77 | 25,83 | 25,61 | 25,66 | 25,16 | 11.612 |
| 12 gen 2024 | 25,90 | 25,95 | 25,75 | 25,85 | 25,35 | 10.173 |
| 11 gen 2024 | 25,95 | 25,98 | 25,85 | 25,98 | 25,48 | 11.939 |
| 10 gen 2024 | 25,70 | 25,80 | 25,60 | 25,80 | 25,30 | 15.579 |
| 09 gen 2024 | 25,69 | 25,80 | 25,57 | 25,65 | 25,15 | 8.746 |
| 08 gen 2024 | 25,67 | 25,67 | 25,51 | 25,57 | 25,07 | 9.974 |
| 05 gen 2024 | 25,50 | 25,55 | 25,45 | 25,49 | 24,99 | 6.854 |
| 04 gen 2024 | 25,45 | 25,55 | 25,41 | 25,44 | 24,95 | 9.833 |
| 03 gen 2024 | 25,37 | 25,41 | 25,30 | 25,40 | 24,91 | 7.431 |
| 02 gen 2024 | 25,27 | 25,40 | 25,27 | 25,35 | 24,86 | 6.607 |
| 29 dic 2023 | 25,52 | 25,59 | 25,27 | 25,27 | 24,78 | 22.188 |
| 28 dic 2023 | 25,57 | 25,60 | 25,46 | 25,51 | 25,01 | 16.420 |
| 27 dic 2023 | 25,44 | 25,60 | 25,35 | 25,55 | 25,05 | 7.064 |
| 26 dic 2023 | 25,40 | 25,56 | 25,40 | 25,42 | 24,93 | 5.750 |
| 22 dic 2023 | 25,31 | 25,65 | 25,26 | 25,41 | 24,92 | 14.788 |
| 21 dic 2023 | 25,47 | 25,51 | 25,25 | 25,37 | 24,88 | 27.777 |
| 20 dic 2023 | 25,41 | 25,51 | 25,19 | 25,25 | 24,76 | 30.670 |
| 20 dic 2023 | 0.546875 Dividendo | |||||
| 19 dic 2023 | 25,77 | 25,96 | 25,77 | 25,96 | 24,92 | 14.422 |
| 18 dic 2023 | 25,57 | 25,85 | 25,57 | 25,83 | 24,79 | 9.909 |
| 15 dic 2023 | 25,70 | 25,85 | 25,55 | 25,55 | 24,53 | 9.228 |
| 14 dic 2023 | 25,65 | 25,78 | 25,62 | 25,62 | 24,59 | 15.964 |
| 13 dic 2023 | 25,65 | 25,74 | 25,53 | 25,74 | 24,71 | 11.420 |
| *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.