GN Store Nord A/S (GNNDY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:11AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 25 jun 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 100 |
| 24 jun 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
| 21 jun 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
| 20 jun 2024 | 90.31 | 90.31 | 90.03 | 90.03 | 90.03 | 700 |
| 18 jun 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 100 |
| 17 jun 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 14 jun 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 13 jun 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 12 jun 2024 | 96.34 | 97.15 | 96.34 | 97.15 | 97.15 | 100 |
| 11 jun 2024 | 91.91 | 91.93 | 91.91 | 91.93 | 91.93 | 500 |
| 10 jun 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 100 |
| 07 jun 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 06 jun 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 100 |
| 05 jun 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 200 |
| 04 jun 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 100 |
| 03 jun 2024 | 98.18 | 98.18 | 96.14 | 96.14 | 96.14 | 400 |
| 31 may 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 400 |
| 30 may 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
| 29 may 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 500 |
| 28 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 24 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 100 |
| 23 may 2024 | 95.54 | 96.55 | 95.54 | 96.55 | 96.55 | 100 |
| 22 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 21 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 20 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 17 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 16 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 15 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 14 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 13 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 100 |
| 10 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 09 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 08 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 07 may 2024 | 87.11 | 87.47 | 87.11 | 87.47 | 87.47 | 1,000 |
| 06 may 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 03 may 2024 | 86.70 | 86.95 | 86.57 | 86.84 | 86.84 | 2,200 |
| 02 may 2024 | 88.24 | 90.21 | 88.24 | 90.21 | 90.21 | 500 |
| 01 may 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 30 abr 2024 | 83.07 | 83.07 | 81.44 | 81.44 | 81.44 | 300 |
| 29 abr 2024 | 81.88 | 82.25 | 81.88 | 82.05 | 82.05 | 600 |
| 26 abr 2024 | 80.05 | 80.80 | 80.05 | 80.80 | 80.80 | 200 |
| 25 abr 2024 | 77.21 | 77.31 | 77.08 | 77.31 | 77.31 | 900 |
| 24 abr 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 23 abr 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 22 abr 2024 | 78.07 | 78.27 | 78.07 | 78.27 | 78.27 | 200 |
| 19 abr 2024 | 73.56 | 73.69 | 73.56 | 73.69 | 73.69 | 400 |
| 18 abr 2024 | 71.15 | 71.19 | 71.15 | 71.19 | 71.19 | 300 |
| 17 abr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 16 abr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 15 abr 2024 | 72.76 | 73.08 | 72.76 | 73.06 | 73.06 | 2,000 |
| 12 abr 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 100 |
| 11 abr 2024 | 76.44 | 77.07 | 76.44 | 77.07 | 77.07 | 700 |
| 10 abr 2024 | 78.15 | 78.15 | 77.39 | 77.39 | 77.39 | 1,900 |
| 09 abr 2024 | 81.90 | 81.90 | 81.13 | 81.13 | 81.13 | 100 |
| 08 abr 2024 | 80.94 | 80.94 | 80.74 | 80.74 | 80.74 | 300 |
| 05 abr 2024 | 78.97 | 78.97 | 78.91 | 78.91 | 78.91 | 500 |
| 04 abr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 200 |
| 03 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 02 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 01 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 100 |
| 28 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 27 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 26 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 100 |
| 25 mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 22 mar 2024 | 79.15 | 79.36 | 79.15 | 79.30 | 79.30 | 300 |
| 21 mar 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 20 mar 2024 | 75.56 | 77.37 | 75.56 | 77.37 | 77.37 | 1,100 |
| 19 mar 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 18 mar 2024 | 71.56 | 71.56 | 69.73 | 69.73 | 69.73 | 600 |
| 15 mar 2024 | 67.07 | 67.42 | 67.07 | 67.42 | 67.42 | 200 |
| 14 mar 2024 | 68.38 | 68.38 | 68.06 | 68.06 | 68.06 | 1,300 |
| 13 mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 12 mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 100 |
| 11 mar 2024 | 66.76 | 66.76 | 66.50 | 66.50 | 66.50 | 300 |
| 08 mar 2024 | 67.55 | 67.58 | 67.37 | 67.40 | 67.40 | 1,200 |
| 07 mar 2024 | 68.00 | 68.20 | 68.00 | 68.20 | 68.20 | 200 |
| 06 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100 |
| 05 mar 2024 | 65.77 | 65.93 | 65.22 | 65.22 | 65.22 | 200 |
| 04 mar 2024 | 67.93 | 67.97 | 67.93 | 67.97 | 67.97 | 200 |
| 01 mar 2024 | 70.90 | 71.09 | 70.80 | 71.09 | 71.09 | 200 |
| 29 feb 2024 | 70.25 | 70.28 | 70.25 | 70.28 | 70.28 | 100 |
| 28 feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 200 |
| 27 feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
| 26 feb 2024 | 72.72 | 72.72 | 72.58 | 72.58 | 72.58 | 200 |
| 23 feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 100 |
| 22 feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 200 |
| 21 feb 2024 | 73.63 | 74.00 | 73.63 | 74.00 | 74.00 | 200 |
| 20 feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 16 feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 15 feb 2024 | 79.28 | 79.46 | 79.28 | 79.46 | 79.46 | 100 |
| 14 feb 2024 | 75.82 | 76.07 | 75.82 | 76.07 | 76.07 | 300 |
| 13 feb 2024 | 74.90 | 74.90 | 74.79 | 74.79 | 74.79 | 400 |
| 12 feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 09 feb 2024 | 78.58 | 78.88 | 78.51 | 78.51 | 78.51 | 500 |
| 08 feb 2024 | 74.80 | 75.15 | 74.80 | 75.15 | 75.15 | 300 |
| 07 feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 06 feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 05 feb 2024 | 70.95 | 70.95 | 70.81 | 70.81 | 70.81 | 100 |
| 02 feb 2024 | 70.70 | 70.70 | 70.69 | 70.70 | 70.70 | 100 |
| *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.