Mercados españoles abiertos en 43 mins

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2230-0,1270 (-5,40%)
Al cierre: 04:00PM EDT
2,2800 +0,06 (+2,56%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,36002,36002,19002,22002,220032.400
01 may 20242,40002,40002,24002,36002,360026.400
30 abr 20242,30002,34002,22002,32002,320020.300
29 abr 20242,28002,44002,27002,31002,310016.300
26 abr 20242,20002,27002,16002,22002,220020.800
25 abr 20242,31002,31002,10002,18002,180032.100
24 abr 20242,42002,46002,12002,25002,250028.200
23 abr 20242,41002,44002,26002,39002,390018.100
22 abr 20242,29002,41002,19002,37002,370023.500
19 abr 20242,40002,47002,13002,32002,320064.300
18 abr 20243,15003,20002,30002,44002,440089.600
17 abr 20243,28003,28003,10003,16003,160013.500
16 abr 20243,27003,30003,05003,17003,170028.300
15 abr 20243,38003,38003,21003,27003,270015.800
12 abr 20243,35003,59003,20003,32003,320041.800
11 abr 20243,05003,20003,00003,20003,200044.700
10 abr 20243,00003,03002,89002,96002,960037.500
09 abr 20242,92002,94002,86002,88002,88009800
08 abr 20242,87002,87002,82002,82002,82003700
05 abr 20242,90002,90002,71002,78002,78008800
04 abr 20242,85002,89002,70002,82002,820043.300
03 abr 20242,71002,90002,69002,79002,790034.500
02 abr 20242,95002,95002,70002,71002,710035.100
01 abr 20242,95002,95002,79002,84002,840022.300
28 mar 20242,80002,94002,80002,89002,890016.100
27 mar 20242,80002,84002,73002,81002,810036.500
26 mar 20242,53002,71002,53002,71002,710034.400
25 mar 20242,70002,75002,48002,56002,560037.400
22 mar 20242,53002,90002,46002,67002,6700145.700
21 mar 20242,72002,73002,36002,50002,500093.200
20 mar 20242,77002,77002,65002,69002,690028.400
19 mar 20242,60002,70002,56002,70002,700011.400
18 mar 20242,65002,78002,61002,71002,710026.800
15 mar 20242,62002,74002,62002,69002,690023.200
14 mar 20242,63002,63002,54002,61002,610017.200
13 mar 20242,64002,65002,48002,58002,580014.400
12 mar 20242,64002,69002,49002,57002,570016.400
11 mar 20242,76002,76002,51002,66002,66009800
08 mar 20242,90002,94002,52002,75002,750031.500
07 mar 20242,94002,97002,77002,77002,770023.900
06 mar 20242,71002,90002,66002,88002,880050.900
05 mar 20242,69002,69002,49002,58002,580036.400
04 mar 20242,61002,72002,53002,67002,670084.300
01 mar 20242,28002,38002,15002,33002,330050.700
29 feb 20242,00002,15001,96002,13002,130058.300
28 feb 20242,10002,15001,89001,97001,9700102.700
27 feb 20241,96002,00001,84001,94001,9400186.600
26 feb 20241,96002,00001,80001,90001,900023.700
23 feb 20241,95002,05001,95001,95001,95002000
22 feb 20241,97001,97001,90001,95001,95009500
21 feb 20242,01002,01001,97001,97001,97003600
20 feb 20242,09002,10001,93001,96001,960031.100
16 feb 20242,06002,08001,99002,00002,000011.000
15 feb 20241,96002,09001,96002,08002,08007800
14 feb 20242,01002,04001,97001,99001,99005300
13 feb 20241,94002,03001,94001,99001,990013.200
12 feb 20241,98002,00001,96002,00002,00004700
09 feb 20241,90001,96001,88001,93001,930012.500
08 feb 20241,95001,98001,83001,90001,90004600
07 feb 20241,91001,97001,90001,92001,920011.600
06 feb 20242,00002,00001,90001,90001,90005700
05 feb 20241,94002,00001,88001,93001,930010.300
02 feb 20242,01002,10001,92001,96001,96006800
01 feb 20241,99002,04001,91002,04002,04004500
31 ene 20242,09002,09001,87001,95001,950017.200
30 ene 20242,00002,05001,91001,96001,960015.600
29 ene 20242,10002,10001,96002,05002,05007100
26 ene 20241,99002,20001,99002,10002,100015.800
25 ene 20242,13002,13002,02002,03002,030010.100
24 ene 20242,20002,20002,04002,09002,09006100
23 ene 20241,93002,14001,93002,06002,06009500
22 ene 20241,94001,94001,83001,92001,920015.700
19 ene 20241,94001,94001,85001,86001,860010.200
18 ene 20242,18002,28001,81001,85001,850039.400
17 ene 20242,23002,31002,12002,15002,150032.300
16 ene 20242,29002,42002,24002,26002,260016.800
12 ene 20242,42002,42002,33002,38002,380011.600
11 ene 20242,57002,57002,41002,43002,430018.700
10 ene 20242,54002,63002,54002,58002,580010.400
09 ene 20242,64002,69002,52002,63002,630013.500
08 ene 20242,63002,67002,51002,64002,640021.100
05 ene 20242,72002,76002,56002,63002,630021.900
04 ene 20242,72002,72002,43002,65002,650012.300
03 ene 20242,57002,80002,56002,70002,700070.900
02 ene 20242,48002,64002,48002,58002,580062.400
29 dic 20232,50002,50002,32002,40002,400037.000
28 dic 20232,36002,55002,30002,43002,430042.100
27 dic 20232,16002,41002,16002,36002,360055.500
26 dic 20232,17002,25002,16002,16002,160043.700
22 dic 20232,22002,28002,15002,21002,210016.100
21 dic 20232,35002,42002,12002,12002,120090.700
20 dic 20232,67002,70002,51002,55002,550045.700
19 dic 20232,79002,84002,60002,74002,740031.300
18 dic 20232,92002,94002,75002,80002,800021.400
15 dic 20233,07003,09002,83002,98002,980053.800
14 dic 20232,77003,18002,71003,12003,1200231.500
14 dic 20231:5 Split de acciones
13 dic 20232,80002,80002,65002,75002,750013.140
12 dic 20232,70002,95002,60002,85002,850031.820
11 dic 20232,90002,90002,75002,80002,80008160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...