Italia markets close in 48 minutes

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,91+0,17 (+1,45%)
In data: 10:42AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,7811,9511,6911,9111,91370.896
25 apr 202411,7911,8011,5511,7411,742.391.400
24 apr 202412,0112,0811,8411,9311,932.328.500
23 apr 202411,8812,2511,7212,0512,052.054.200
22 apr 202411,8812,0511,7711,8911,892.760.800
19 apr 202411,7012,0011,6811,8811,882.675.000
18 apr 202412,0412,1211,6711,7111,713.615.300
17 apr 202412,3512,3711,9611,9711,972.099.300
16 apr 202412,0112,3311,9612,1812,183.180.400
15 apr 202412,3612,4411,9512,1312,134.464.500
12 apr 202412,4312,5212,2212,2712,271.778.000
11 apr 202412,6512,7112,3512,5712,572.213.100
10 apr 202413,0913,1412,6112,6712,672.585.700
09 apr 202413,2113,4813,1813,4613,462.131.900
08 apr 202413,1213,3113,0413,1313,131.553.100
05 apr 202413,1213,1512,9012,9512,951.834.900
04 apr 202413,6413,7813,1013,1413,141.751.400
03 apr 202413,3313,5513,2513,4313,431.232.200
02 apr 202413,3613,5613,2513,4213,422.079.500
01 apr 202413,7413,7413,4613,5513,552.087.700
28 mar 202413,5513,8613,5513,7313,732.270.300
27 mar 202413,1713,5713,0913,5713,572.783.900
26 mar 202413,1813,2513,0713,0713,073.748.300
25 mar 202413,0613,1813,0213,0613,062.494.700
22 mar 202413,2913,3512,9113,0913,091.819.500
21 mar 202413,1613,5313,1613,2813,282.714.400
20 mar 202412,5013,1812,4713,1513,153.273.800
19 mar 202412,4712,6412,4312,5312,532.409.200
18 mar 202412,4512,6612,3512,4512,455.941.400
15 mar 202412,4112,7112,3612,3912,393.713.400
14 mar 202412,4412,5312,3012,3912,394.102.300
13 mar 202412,5812,6512,4712,5712,572.256.600
12 mar 202412,5712,7312,3512,6512,653.184.500
11 mar 202412,2912,6912,2812,5712,572.983.300
08 mar 202412,4112,5512,0612,2612,262.712.600
07 mar 202412,1212,5112,1012,3812,383.382.700
06 mar 202411,8812,0911,8112,0612,062.128.400
05 mar 202411,7111,9811,6911,8611,862.874.300
04 mar 202411,7311,8311,5211,7911,793.826.600
01 mar 202411,9011,9411,6611,7311,733.668.000
29 feb 202411,9012,0311,8311,8811,883.257.800
28 feb 202411,7612,0011,7211,8011,803.517.000
27 feb 202411,9812,0311,7411,8811,883.807.000
26 feb 202412,1912,2411,7111,8111,815.186.700
23 feb 202412,4012,4512,2112,2212,222.370.400
22 feb 202412,4212,6012,3412,4212,423.272.800
21 feb 202412,3112,6512,3112,5012,503.235.900
20 feb 202412,2912,4812,2112,3912,394.394.200
16 feb 202412,1712,4811,9412,3112,314.492.400
15 feb 202411,7612,2811,7612,2612,267.066.900
14 feb 202411,6511,8311,2611,7211,729.265.400
13 feb 202412,6612,7711,3611,5911,5921.880.500
12 feb 202413,5413,7713,2413,6313,639.550.500
09 feb 202413,4913,5513,3413,4613,466.677.400
08 feb 202413,8013,9113,5313,6113,613.975.500
07 feb 202414,0014,0013,6713,7613,763.041.300
06 feb 202413,3713,9813,3413,8713,877.414.100
05 feb 202413,7413,8713,4613,4913,494.382.200
02 feb 202413,8014,1213,6814,0014,002.431.800
01 feb 202414,1014,1713,8314,0414,043.504.100
31 gen 202414,1814,4513,9013,9413,943.835.700
30 gen 202414,3914,5614,0514,1914,193.876.700
29 gen 202414,6714,7114,3814,7014,702.185.800
26 gen 202414,5314,9714,5114,6714,674.172.900
25 gen 202414,1414,4513,9914,4314,435.117.600
24 gen 202414,1914,2013,7813,9913,994.705.600
23 gen 202414,3414,4114,0114,0314,032.670.900
22 gen 202413,7914,1113,7314,1014,103.024.200
19 gen 202413,9213,9413,5013,6513,654.730.400
18 gen 202414,0514,4913,7013,9313,937.230.200
17 gen 202413,1213,9313,0413,8813,884.766.000
16 gen 202413,0713,3813,0413,3113,312.734.000
12 gen 202413,3513,4213,1213,2013,202.171.800
11 gen 202413,1713,3512,9813,2013,203.963.000
10 gen 202413,3413,4513,2013,3113,312.753.600
09 gen 202413,6913,7013,3813,4013,402.781.400
08 gen 202413,4913,8313,4713,8213,821.972.300
05 gen 202413,4613,9513,4213,4913,492.501.800
04 gen 202413,5613,6713,4713,5113,512.049.500
03 gen 202413,9513,9913,6013,6113,613.193.200
02 gen 202414,2014,4214,0814,2114,212.593.700
29 dic 202314,4314,5814,2914,3214,322.555.400
28 dic 202314,5214,5614,4314,4714,472.026.900
27 dic 202314,8114,8614,5614,5814,581.563.200
26 dic 202314,7114,9414,6914,7514,752.501.000
22 dic 202314,7614,8014,5614,7114,711.779.000
21 dic 202314,5714,7314,4914,6914,692.325.300
20 dic 202314,7714,8514,4414,4514,452.384.700
19 dic 202314,4214,8414,3614,8214,822.894.600
18 dic 202314,6414,6714,2614,3014,303.895.100
15 dic 202315,0615,0614,5614,6214,625.570.600
14 dic 202314,6115,2414,6015,0015,005.489.600
13 dic 202314,0014,5513,7514,5314,534.028.200
12 dic 202314,1514,1513,9814,0314,032.623.500
11 dic 202313,9714,3013,9614,1514,153.143.700
08 dic 202314,0214,1313,8213,9713,972.353.000
07 dic 202314,1614,1613,9414,0214,021.491.300
06 dic 202314,2114,4514,0814,0914,092.157.500
05 dic 202314,4214,4513,9514,0614,063.032.300
04 dic 202314,2014,6114,1614,4814,486.551.200
*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...