Mercados españoles cerrados en 1 hr 11 mins

Gencor Industries, Inc. (GENC)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,15-0,05 (-0,25%)
A partir del 10:16AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202420,3520,3520,1420,1520,154288
05 jun 202420,0120,2019,7720,2020,2017.700
04 jun 202419,9120,1919,5019,7019,7033.500
03 jun 202419,5920,1419,3919,7519,7544.200
31 may 202419,3519,4119,3119,3719,3712.200
30 may 202419,5819,5819,3719,3819,3812.100
29 may 202419,3719,6819,3019,3819,3832.700
28 may 202419,8819,8819,2519,3719,3726.200
24 may 202419,6419,8519,6319,8419,8416.800
23 may 202419,9219,9319,4119,5719,5724.600
22 may 202420,0420,3019,8920,3020,3017.300
21 may 202420,1620,1819,8119,9619,9613.800
20 may 202420,2220,4520,1020,3020,3068.400
17 may 202420,3320,3720,1520,2720,2721.000
16 may 202420,1920,3120,0920,3120,3128.500
15 may 202420,2920,2919,9920,0820,0839.900
14 may 202419,7220,3019,7220,1120,1170.600
13 may 202419,0019,9518,9619,7219,72100.500
10 may 202418,3018,9518,2118,8118,8125.500
09 may 202417,6018,0617,5717,9317,9317.100
08 may 202417,3917,5717,1317,4917,497600
07 may 202417,6017,7517,4717,4717,4720.800
06 may 202417,3917,7517,3917,5617,5614.500
03 may 202417,4217,5617,2517,4517,4532.000
02 may 202417,5417,6217,2117,4617,4622.600
01 may 202417,0217,5616,9317,4117,4131.900
30 abr 202416,8917,1516,7916,9716,9739.600
29 abr 202417,0117,1816,6716,9016,9026.100
26 abr 202416,9817,0016,5716,9716,9736.800
25 abr 202416,6716,8116,5916,7616,7622.900
24 abr 202416,9216,9216,6616,8816,8817.300
23 abr 202416,8317,1416,7016,9116,9132.600
22 abr 202417,0417,1816,8916,9216,9216.300
19 abr 202416,8517,0616,8117,0617,0632.100
18 abr 202416,8516,9816,7616,7816,7824.000
17 abr 202417,2117,2116,7616,8016,8014.700
16 abr 202417,0017,2416,8917,0417,0433.300
15 abr 202417,2817,3916,9917,2017,2026.500
12 abr 202417,3217,4816,9317,0417,0417.900
11 abr 202417,0817,5017,0017,4517,4540.800
10 abr 202417,0717,2316,8617,0317,0343.900
09 abr 202417,6117,6117,0017,3517,3532.400
08 abr 202417,7517,9917,3017,4317,4398.200
05 abr 202417,3117,7717,3117,7317,7349.300
04 abr 202417,3417,5617,1717,3517,3572.600
03 abr 202416,7217,5016,7217,3117,3176.400
02 abr 202416,5116,8316,5116,7516,7538.300
01 abr 202416,7716,8816,3016,7116,7138.300
28 mar 202416,2916,7216,2916,6916,6942.800
27 mar 202416,2416,3616,2416,3616,3611.800
26 mar 202416,3616,3616,0516,1016,1010.100
25 mar 202416,2116,3415,8716,1616,166700
22 mar 202416,4516,4516,1516,3716,377300
21 mar 202416,3316,3816,2216,3416,3420.200
20 mar 202415,8116,1915,6416,1916,1922.700
19 mar 202416,0616,1615,8015,8815,8816.600
18 mar 202416,0316,1915,7915,9515,9527.500
15 mar 202415,4416,1715,3016,1716,1791.600
14 mar 202415,9516,1015,4215,6515,6550.800
13 mar 202416,1516,3415,8815,9015,9044.300
12 mar 202416,4116,5616,1116,1516,1519.400
11 mar 202416,7716,7716,3216,4016,4014.000
08 mar 202416,5616,8416,5616,7016,7012.000
07 mar 202416,5116,5816,3116,5816,5811.700
06 mar 202416,5216,6816,4716,5916,5910.300
05 mar 202416,3816,7116,3816,5616,5615.900
04 mar 202416,6116,7916,2516,5616,5619.400
01 mar 202416,5716,6916,5216,6116,6123.800
29 feb 202416,7516,7516,1516,3916,3945.500
28 feb 202416,5116,7616,4616,5516,5517.000
27 feb 202416,5316,6616,5016,6316,6321.000
26 feb 202416,4616,6916,4016,5916,5911.600
23 feb 202416,4616,6016,1916,6016,6020.200
22 feb 202416,5216,5215,9916,3416,3455.900
21 feb 202416,4016,4016,0516,4016,4048.700
20 feb 202416,4116,9315,9916,3016,3060.600
16 feb 202416,7516,8916,2116,5316,5399.200
15 feb 202416,1916,7515,9216,7516,75158.400
14 feb 202415,5516,1515,5516,1116,1138.600
13 feb 202416,1116,4815,5015,6115,6135.400
12 feb 202416,6616,9416,3116,4116,4151.300
09 feb 202416,5716,7516,4016,5916,5913.400
08 feb 202416,3916,4716,2816,4716,4713.300
07 feb 202416,3016,8516,2416,3916,3947.500
06 feb 202415,7916,0015,7916,0016,005900
05 feb 202416,0316,1015,7015,8015,8015.200
02 feb 202415,9416,3215,8416,0916,0913.500
01 feb 202415,6016,0015,6015,9615,9617.700
31 ene 202415,8216,0115,6015,6015,6023.300
30 ene 202415,5015,7815,5015,6915,6910.600
29 ene 202415,9616,0715,3015,5015,5037.700
26 ene 202416,1916,2815,9016,1016,1015.000
25 ene 202415,8716,2015,8116,2016,2010.600
24 ene 202416,0216,2715,6615,6615,6611.900
23 ene 202416,3116,3115,7715,7815,7815.300
22 ene 202415,8216,2015,8016,1616,1614.700
19 ene 202415,7215,8915,5915,8915,8914.300
18 ene 202415,7415,7715,5215,5415,5413.100
17 ene 202415,5015,8015,5015,5915,5913.300
16 ene 202415,5015,7415,5015,6215,6224.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...