Genesis Minerals Ltd (3G2.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 27 jun 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 890 |
| 26 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 25 jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 21 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 jun 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 30 |
| 19 jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 jun 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 17 jun 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 14 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 290 |
| 13 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 805 |
| 12 jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 10 jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 633 |
| 07 jun 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 425 |
| 06 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 05 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 63 |
| 04 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,775 |
| 03 jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 31 may 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 30 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 29 may 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 5,430 |
| 28 may 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 12,313 |
| 27 may 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 2,928 |
| 24 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 23 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,500 |
| 22 may 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 50 |
| 21 may 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 6,151 |
| 20 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,500 |
| 17 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,175 |
| 16 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,721 |
| 15 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,002 |
| 14 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
| 13 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,200 |
| 10 may 2024 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 13,200 |
| 09 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,800 |
| 07 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,253 |
| 06 may 2024 | 1.0200 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 5,527 |
| 03 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 02 may 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 30 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 308 |
| 26 abr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 500 |
| 25 abr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 5,300 |
| 24 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 abr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 626 |
| 22 abr 2024 | 1.0800 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 3,700 |
| 19 abr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 760 |
| 18 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 17 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 927 |
| 16 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 12 abr 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 8,450 |
| 11 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 abr 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 4,577 |
| 09 abr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,769 |
| 08 abr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 23 |
| 05 abr 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 2,100 |
| 04 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 805 |
| 03 abr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 725 |
| 02 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 316 |
| 28 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 26 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 1,754 |
| 22 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,100 |
| 21 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 mar 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 3,451 |
| 19 mar 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 200 |
| 18 mar 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 5,000 |
| 15 mar 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 4,307 |
| 14 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 13 mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 2,259 |
| 12 mar 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 10,000 |
| 11 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,651 |
| 08 mar 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 8,856 |
| 07 mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 3,870 |
| 06 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 208 |
| 05 mar 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 12,010 |
| 04 mar 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 3,046 |
| 01 mar 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 10,747 |
| 29 feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 28 feb 2024 | 0.9200 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 1,000 |
| 27 feb 2024 | 0.9200 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 1,037 |
| 26 feb 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9400 | 1,754 |
| 23 feb 2024 | 0.9200 | 0.9700 | 0.9150 | 0.9700 | 0.9700 | 5,363 |
| 22 feb 2024 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 932 |
| 21 feb 2024 | 0.9250 | 0.9350 | 0.9250 | 0.9350 | 0.9350 | 2,500 |
| 20 feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 655 |
| 19 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 501 |
| 16 feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 350 |
| 15 feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 14 feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 13 feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 09 feb 2024 | 0.9500 | 0.9500 | 0.9050 | 0.9050 | 0.9050 | 5,854 |
| 08 feb 2024 | 0.9450 | 1.0000 | 0.9450 | 1.0000 | 1.0000 | 1,001 |
| 07 feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.